KMI
Kinder Morgan, Inc.
20:00:02
31.59 $
0.0000 (%0.00)
Previous Close: 31.33
Day Low₺30.885
Day High₺31.67
KMI: Kinder Morgan, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.8916
CLOSE 19.9139
Low
LOW 15.1
High
HIGH 21.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 15.2 | 15.94 | 15.1 | 15.8 |
| 01/03/2019 | 15.87 | 16.05 | 15.53 | 15.71 |
| 01/04/2019 | 15.97 | 16.31 | 15.95 | 16.24 |
| 01/07/2019 | 16.3 | 16.63 | 16.21 | 16.59 |
| 01/08/2019 | 16.75 | 17.17 | 16.66 | 17.14 |
| 01/09/2019 | 17.3 | 17.37 | 17.05 | 17.26 |
| 01/10/2019 | 17.18 | 17.37 | 17.02 | 17.36 |
| 01/11/2019 | 17.21 | 17.4 | 16.95 | 17.11 |
| 01/14/2019 | 16.91 | 17.31 | 16.91 | 17.23 |
| 01/15/2019 | 17.22 | 17.41 | 17.17 | 17.32 |
| 01/16/2019 | 17.34 | 17.61 | 17.29 | 17.47 |
| 01/17/2019 | 17.11 | 17.99 | 16.93 | 17.72 |
| 01/18/2019 | 17.88 | 18.05 | 17.68 | 18.01 |
| 01/22/2019 | 17.89 | 17.92 | 17.56 | 17.63 |
| 01/23/2019 | 17.72 | 17.76 | 17.05 | 17.24 |
| 01/24/2019 | 17.21 | 17.55 | 17.2 | 17.48 |
| 01/25/2019 | 17.6 | 17.9 | 17.57 | 17.74 |
| 01/28/2019 | 17.6 | 17.92 | 17.54 | 17.89 |
| 01/29/2019 | 17.97 | 18.11 | 17.8 | 18.05 |
| 01/30/2019 | 17.95 | 18.19 | 17.94 | 18.09 |
| 01/31/2019 | 18.14 | 18.16 | 17.94 | 18.1 |
| 02/01/2019 | 18.1 | 18.36 | 18.03 | 18.35 |
| 02/04/2019 | 18.23 | 18.37 | 18.21 | 18.36 |
| 02/05/2019 | 18.32 | 18.48 | 18.27 | 18.47 |
| 02/06/2019 | 18.32 | 18.37 | 18.01 | 18.06 |
| 02/07/2019 | 18.02 | 18.07 | 17.71 | 17.96 |
| 02/08/2019 | 17.91 | 18.02 | 17.77 | 18.02 |
| 02/11/2019 | 17.95 | 18.3 | 17.88 | 18.27 |
| 02/12/2019 | 18.44 | 18.56 | 18.35 | 18.48 |
| 02/13/2019 | 18.53 | 18.79 | 18.52 | 18.74 |
| 02/14/2019 | 18.7 | 18.92 | 18.65 | 18.88 |
| 02/15/2019 | 18.96 | 18.98 | 18.76 | 18.8 |
| 02/19/2019 | 18.75 | 19.22 | 18.73 | 19.15 |
| 02/20/2019 | 19.14 | 19.32 | 19.12 | 19.17 |
| 02/21/2019 | 19.15 | 19.26 | 19.06 | 19.19 |
| 02/22/2019 | 19.32 | 19.47 | 19.11 | 19.32 |
| 02/25/2019 | 19.29 | 19.43 | 19.19 | 19.3 |
| 02/26/2019 | 19.3 | 19.44 | 19.19 | 19.22 |
| 02/27/2019 | 19.31 | 19.35 | 18.97 | 19.28 |
| 02/28/2019 | 19.3 | 19.32 | 19.13 | 19.16 |
| 03/01/2019 | 19.2 | 19.74 | 19.19 | 19.74 |
| 03/04/2019 | 19.82 | 19.86 | 19.52 | 19.85 |
| 03/05/2019 | 19.9 | 20 | 19.69 | 19.97 |
| 03/06/2019 | 19.95 | 20.01 | 19.82 | 20 |
| 03/07/2019 | 19.98 | 20 | 19.78 | 19.84 |
| 03/08/2019 | 19.74 | 19.77 | 19.47 | 19.73 |
| 03/11/2019 | 19.88 | 20.02 | 19.82 | 19.9 |
| 03/12/2019 | 19.88 | 20 | 19.76 | 19.86 |
| 03/13/2019 | 19.95 | 20.06 | 19.89 | 19.98 |
| 03/14/2019 | 20 | 20.09 | 19.89 | 19.98 |
| 03/15/2019 | 19.9 | 20 | 19.8 | 19.87 |
| 03/18/2019 | 19.86 | 20.01 | 19.84 | 19.99 |
| 03/19/2019 | 20.03 | 20.18 | 19.91 | 20.05 |
| 03/20/2019 | 20.06 | 20.3 | 19.97 | 20.09 |
| 03/21/2019 | 20.05 | 20.44 | 19.95 | 20.42 |
| 03/22/2019 | 20.22 | 20.22 | 19.88 | 19.9 |
| 03/25/2019 | 19.89 | 20.17 | 19.73 | 20.13 |
| 03/26/2019 | 20.29 | 20.4 | 20.01 | 20.09 |
| 03/27/2019 | 19.99 | 20.12 | 19.79 | 19.98 |
| 03/28/2019 | 19.9 | 19.96 | 19.69 | 19.95 |
| 03/29/2019 | 20.05 | 20.19 | 19.9 | 20.01 |
| 04/01/2019 | 20.07 | 20.21 | 19.96 | 20.04 |
| 04/02/2019 | 20.02 | 20.08 | 19.9 | 20.05 |
| 04/03/2019 | 20.07 | 20.09 | 19.81 | 19.89 |
| 04/04/2019 | 19.9 | 19.94 | 19.76 | 19.92 |
| 04/05/2019 | 19.9 | 20.07 | 19.84 | 20.05 |
| 04/08/2019 | 20.05 | 20.11 | 19.86 | 19.94 |
| 04/09/2019 | 19.81 | 19.92 | 19.67 | 19.89 |
| 04/10/2019 | 19.96 | 19.96 | 19.76 | 19.84 |
| 04/11/2019 | 19.82 | 19.95 | 19.75 | 19.92 |
| 04/12/2019 | 19.99 | 20.03 | 19.78 | 19.82 |
| 04/15/2019 | 19.81 | 19.84 | 19.69 | 19.79 |
| 04/16/2019 | 19.8 | 19.92 | 19.72 | 19.81 |
| 04/17/2019 | 19.87 | 19.87 | 19.68 | 19.69 |
| 04/18/2019 | 19.61 | 19.83 | 19.15 | 19.39 |
| 04/22/2019 | 19.58 | 20.1 | 19.52 | 20.03 |
| 04/23/2019 | 20.05 | 20.1 | 19.84 | 20.08 |
| 04/24/2019 | 20.02 | 20.12 | 19.95 | 20.08 |
| 04/25/2019 | 20.04 | 20.24 | 19.97 | 19.97 |
| 04/26/2019 | 19.96 | 20.24 | 19.9 | 20.23 |
| 04/29/2019 | 19.93 | 20 | 19.67 | 19.86 |
| 04/30/2019 | 19.91 | 20.08 | 19.77 | 19.87 |
| 05/01/2019 | 19.86 | 19.94 | 19.59 | 19.59 |
| 05/02/2019 | 19.55 | 19.63 | 19.35 | 19.36 |
| 05/03/2019 | 19.49 | 19.69 | 19.46 | 19.53 |
| 05/06/2019 | 19.41 | 19.59 | 19.38 | 19.44 |
| 05/07/2019 | 19.26 | 19.67 | 19.24 | 19.56 |
| 05/08/2019 | 19.52 | 19.8 | 19.44 | 19.67 |
| 05/09/2019 | 19.59 | 19.8 | 19.47 | 19.73 |
| 05/10/2019 | 19.39 | 19.72 | 19.31 | 19.7 |
| 05/13/2019 | 19.6 | 19.74 | 19.41 | 19.67 |
| 05/14/2019 | 19.77 | 20.07 | 19.72 | 19.93 |
| 05/15/2019 | 19.94 | 20.28 | 19.91 | 20.14 |
| 05/16/2019 | 20.23 | 20.46 | 20.16 | 20.42 |
| 05/17/2019 | 20.29 | 20.55 | 20.15 | 20.21 |
| 05/20/2019 | 20.22 | 20.33 | 20.12 | 20.29 |
| 05/21/2019 | 20.3 | 20.57 | 20.26 | 20.34 |
| 05/22/2019 | 20.26 | 20.39 | 20.17 | 20.34 |
| 05/23/2019 | 20.18 | 20.2 | 19.81 | 19.96 |
| 05/24/2019 | 20.04 | 20.12 | 19.98 | 20.06 |
| 05/28/2019 | 20.11 | 20.23 | 19.77 | 19.88 |
| 05/29/2019 | 19.72 | 19.97 | 19.58 | 19.91 |
| 05/30/2019 | 20 | 20.27 | 19.94 | 20.06 |
| 05/31/2019 | 19.86 | 20.1 | 19.77 | 19.95 |
| 06/03/2019 | 20.07 | 20.16 | 19.9 | 20.14 |
| 06/04/2019 | 20.15 | 20.42 | 20.13 | 20.34 |
| 06/05/2019 | 20.37 | 20.53 | 20.19 | 20.47 |
| 06/06/2019 | 20.5 | 21.12 | 20.46 | 20.86 |
| 06/07/2019 | 20.85 | 21.25 | 20.85 | 21.13 |
| 06/10/2019 | 21.18 | 21.19 | 20.84 | 20.88 |
| 06/11/2019 | 20.99 | 20.99 | 20.57 | 20.78 |
| 06/12/2019 | 20.59 | 20.66 | 20.31 | 20.38 |
| 06/13/2019 | 20.48 | 20.6 | 20.38 | 20.52 |
| 06/14/2019 | 20.61 | 20.7 | 20.46 | 20.53 |
| 06/17/2019 | 20.42 | 20.58 | 20.27 | 20.52 |
| 06/18/2019 | 20.65 | 20.85 | 20.63 | 20.8 |
| 06/19/2019 | 20.8 | 21.02 | 20.68 | 20.94 |
| 06/20/2019 | 21.15 | 21.32 | 21.02 | 21.1 |
| 06/21/2019 | 21.11 | 21.4 | 21.1 | 21.38 |
| 06/24/2019 | 21.44 | 21.5 | 21.13 | 21.16 |
| 06/25/2019 | 21.08 | 21.12 | 20.54 | 20.58 |
| 06/26/2019 | 20.66 | 20.81 | 20.6 | 20.64 |
| 06/27/2019 | 20.61 | 20.65 | 20.3 | 20.41 |
| 06/28/2019 | 20.51 | 20.88 | 20.47 | 20.88 |
| 07/01/2019 | 21.01 | 21.06 | 20.86 | 20.88 |
| 07/02/2019 | 20.9 | 21.1 | 20.87 | 20.99 |
| 07/03/2019 | 21 | 21.09 | 20.86 | 21.08 |
| 07/05/2019 | 21.02 | 21.12 | 20.92 | 21.11 |
| 07/08/2019 | 21.06 | 21.24 | 21.01 | 21.06 |
| 07/09/2019 | 21.03 | 21.26 | 20.99 | 21.24 |
| 07/10/2019 | 21.28 | 21.38 | 21.15 | 21.18 |
| 07/11/2019 | 21.24 | 21.28 | 21.06 | 21.27 |
| 07/12/2019 | 21.3 | 21.41 | 21.21 | 21.29 |
| 07/15/2019 | 21.3 | 21.37 | 21.21 | 21.24 |
| 07/16/2019 | 21.2 | 21.24 | 20.88 | 20.91 |
| 07/17/2019 | 20.95 | 21 | 20.58 | 20.59 |
| 07/18/2019 | 20.11 | 20.43 | 20.08 | 20.42 |
| 07/19/2019 | 20.46 | 20.65 | 20.28 | 20.5 |
| 07/22/2019 | 20.52 | 20.82 | 20.49 | 20.77 |
| 07/23/2019 | 20.79 | 20.86 | 20.56 | 20.59 |
| 07/24/2019 | 20.57 | 20.75 | 20.54 | 20.65 |
| 07/25/2019 | 20.84 | 20.84 | 20.52 | 20.58 |
| 07/26/2019 | 20.77 | 20.9 | 20.7 | 20.85 |
| 07/29/2019 | 20.86 | 20.94 | 20.65 | 20.89 |
| 07/30/2019 | 20.55 | 20.71 | 20.42 | 20.69 |
| 07/31/2019 | 20.69 | 20.77 | 20.39 | 20.62 |
| 08/01/2019 | 20.55 | 20.91 | 20.52 | 20.77 |
| 08/02/2019 | 20.77 | 20.83 | 20.18 | 20.21 |
| 08/05/2019 | 19.91 | 20.05 | 19.57 | 19.84 |
| 08/06/2019 | 19.88 | 20.06 | 19.73 | 20.03 |
| 08/07/2019 | 19.8 | 20.02 | 19.51 | 19.97 |
| 08/08/2019 | 20.08 | 20.37 | 20.02 | 20.37 |
| 08/09/2019 | 20.36 | 20.51 | 20.27 | 20.37 |
| 08/12/2019 | 20.34 | 20.35 | 20.13 | 20.34 |
| 08/13/2019 | 20.36 | 20.64 | 20.26 | 20.51 |
| 08/14/2019 | 20.19 | 20.31 | 19.8 | 19.8 |
| 08/15/2019 | 19.92 | 19.97 | 19.67 | 19.88 |
| 08/16/2019 | 19.91 | 20.2 | 19.81 | 20.13 |
| 08/19/2019 | 20.3 | 20.49 | 20.27 | 20.41 |
| 08/20/2019 | 20.42 | 20.45 | 20.11 | 20.14 |
| 08/21/2019 | 20.41 | 20.55 | 20.31 | 20.39 |
| 08/22/2019 | 20.4 | 20.41 | 20.14 | 20.2 |
| 08/23/2019 | 20.05 | 20.18 | 19.5 | 19.57 |
| 08/26/2019 | 19.77 | 20.02 | 19.67 | 19.92 |
| 08/27/2019 | 20.05 | 20.13 | 19.82 | 20.04 |
| 08/28/2019 | 20.14 | 20.33 | 20.02 | 20.26 |
| 08/29/2019 | 20.43 | 20.49 | 20.16 | 20.4 |
| 08/30/2019 | 20.43 | 20.47 | 20.16 | 20.27 |
| 09/03/2019 | 20.06 | 20.13 | 19.9 | 20.12 |
| 09/04/2019 | 20.28 | 20.46 | 20.21 | 20.33 |
| 09/05/2019 | 20.44 | 20.65 | 20.41 | 20.51 |
| 09/06/2019 | 20.49 | 20.56 | 20.33 | 20.41 |
| 09/09/2019 | 20.51 | 20.56 | 20.24 | 20.41 |
| 09/10/2019 | 20.32 | 20.38 | 20.02 | 20.23 |
| 09/11/2019 | 20.29 | 20.5 | 20.24 | 20.45 |
| 09/12/2019 | 20.47 | 20.54 | 20.35 | 20.42 |
| 09/13/2019 | 20.44 | 20.55 | 20.31 | 20.47 |
| 09/16/2019 | 20.83 | 20.99 | 20.57 | 20.67 |
| 09/17/2019 | 20.64 | 20.91 | 20.55 | 20.74 |
| 09/18/2019 | 20.65 | 20.73 | 20.58 | 20.67 |
| 09/19/2019 | 20.8 | 20.84 | 20.59 | 20.69 |
| 09/20/2019 | 20.78 | 20.96 | 20.63 | 20.92 |
| 09/23/2019 | 20.79 | 20.96 | 20.77 | 20.78 |
| 09/24/2019 | 20.78 | 20.86 | 20.42 | 20.57 |
| 09/25/2019 | 20.57 | 20.66 | 20.47 | 20.51 |
| 09/26/2019 | 20.49 | 20.58 | 20.3 | 20.52 |
| 09/27/2019 | 20.56 | 20.76 | 20.47 | 20.67 |
| 09/30/2019 | 20.6 | 20.71 | 20.55 | 20.61 |
| 10/01/2019 | 20.7 | 20.74 | 20.24 | 20.29 |
| 10/02/2019 | 20.25 | 20.32 | 20.11 | 20.17 |
| 10/03/2019 | 20.14 | 20.47 | 19.93 | 20.38 |
| 10/04/2019 | 20.4 | 20.54 | 20.31 | 20.52 |
| 10/07/2019 | 20.54 | 20.57 | 20.29 | 20.3 |
| 10/08/2019 | 20.19 | 20.27 | 19.97 | 20.01 |
| 10/09/2019 | 20.12 | 20.29 | 20.1 | 20.18 |
| 10/10/2019 | 20.2 | 20.31 | 20.11 | 20.24 |
| 10/11/2019 | 20.39 | 20.42 | 20.2 | 20.23 |
| 10/14/2019 | 20.11 | 20.17 | 19.99 | 20.14 |
| 10/15/2019 | 20.1 | 20.32 | 20.04 | 20.18 |
| 10/16/2019 | 20.13 | 20.18 | 20 | 20.02 |
| 10/17/2019 | 19.95 | 20.13 | 19.63 | 20.07 |
| 10/18/2019 | 20.05 | 20.18 | 19.95 | 20.02 |
| 10/21/2019 | 20.16 | 20.35 | 20.07 | 20.16 |
| 10/22/2019 | 20.2 | 20.56 | 20.15 | 20.32 |
| 10/23/2019 | 20.29 | 20.41 | 20.18 | 20.4 |
| 10/24/2019 | 20.46 | 20.71 | 20.41 | 20.44 |
| 10/25/2019 | 20.24 | 20.47 | 20.09 | 20.42 |
| 10/28/2019 | 20.5 | 20.53 | 20.17 | 20.18 |
| 10/29/2019 | 20.16 | 20.38 | 20.07 | 20.17 |
| 10/30/2019 | 19.92 | 20.15 | 19.85 | 20 |
| 10/31/2019 | 19.99 | 20.04 | 19.83 | 19.98 |
| 11/01/2019 | 20.08 | 20.5 | 20.05 | 20.5 |
| 11/04/2019 | 20.54 | 20.73 | 20.47 | 20.56 |
| 11/05/2019 | 20.58 | 20.67 | 20.22 | 20.52 |
| 11/06/2019 | 20.5 | 20.56 | 20.18 | 20.21 |
| 11/07/2019 | 20.34 | 20.34 | 19.99 | 20.04 |
| 11/08/2019 | 20 | 20.11 | 19.88 | 20.03 |
| 11/11/2019 | 19.9 | 20.05 | 19.86 | 19.94 |
| 11/12/2019 | 19.98 | 20.18 | 19.91 | 20.07 |
| 11/13/2019 | 20.04 | 20.43 | 20.04 | 20.35 |
| 11/14/2019 | 20.37 | 20.51 | 20.12 | 20.22 |
| 11/15/2019 | 20.35 | 20.52 | 20.29 | 20.44 |
| 11/18/2019 | 20.3 | 20.43 | 20.09 | 20.14 |
| 11/19/2019 | 20.15 | 20.17 | 19.98 | 20.01 |
| 11/20/2019 | 20 | 20.17 | 19.96 | 20.06 |
| 11/21/2019 | 20.1 | 20.2 | 20.04 | 20.16 |
| 11/22/2019 | 20.2 | 20.23 | 19.95 | 19.96 |
| 11/25/2019 | 20.05 | 20.09 | 19.9 | 19.96 |
| 11/26/2019 | 19.95 | 20.05 | 19.61 | 19.7 |
| 11/27/2019 | 19.75 | 19.8 | 19.51 | 19.73 |
| 11/29/2019 | 19.72 | 19.72 | 19.5 | 19.61 |
| 12/02/2019 | 19.61 | 19.64 | 19.4 | 19.4 |
| 12/03/2019 | 19.33 | 19.35 | 19.13 | 19.15 |
| 12/04/2019 | 19.25 | 19.34 | 19.14 | 19.3 |
| 12/05/2019 | 19.33 | 19.7 | 19.31 | 19.68 |
| 12/06/2019 | 19.71 | 19.87 | 19.67 | 19.75 |
| 12/09/2019 | 19.62 | 19.97 | 19.6 | 19.94 |
| 12/10/2019 | 19.88 | 20.22 | 19.87 | 20.12 |
| 12/11/2019 | 20.12 | 20.22 | 20.08 | 20.2 |
| 12/12/2019 | 20.2 | 20.46 | 20.09 | 20.15 |
| 12/13/2019 | 20.15 | 20.37 | 20.08 | 20.2 |
| 12/16/2019 | 20.34 | 20.59 | 20.27 | 20.58 |
| 12/17/2019 | 20.58 | 20.71 | 20.47 | 20.51 |
| 12/18/2019 | 20.49 | 20.79 | 20.47 | 20.72 |
| 12/19/2019 | 20.72 | 20.85 | 20.68 | 20.84 |
| 12/20/2019 | 21 | 21.01 | 20.79 | 20.97 |
| 12/23/2019 | 20.95 | 21.26 | 20.88 | 21.2 |
| 12/24/2019 | 21.18 | 21.19 | 21.05 | 21.13 |
| 12/26/2019 | 21.19 | 21.36 | 21.17 | 21.2 |
| 12/27/2019 | 21.26 | 21.31 | 21.06 | 21.08 |
| 12/30/2019 | 21.1 | 21.19 | 20.95 | 21.03 |
| 12/31/2019 | 21 | 21.18 | 20.95 | 21.17 |