Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kinder Morgan, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KMI: Kinder Morgan, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3888
CLOSE 15.3596

Low

LOW 9.42

High

HIGH 22.58
DATEOPENHIGHLOWCLOSE
01/02/202021.2521.2520.9921.04
01/03/202021.0721.2121.0221.2
01/06/202021.121.4621.0621.28
01/07/202021.3421.3521.0921.33
01/08/202021.2721.3621.1421.16
01/09/202021.1721.5521.0621.55
01/10/202021.4321.6821.3221.51
01/13/202021.5121.6521.3321.55
01/14/202021.521.5721.2321.46
01/15/202021.3721.521.321.41
01/16/202021.521.5521.3121.37
01/17/202021.3921.4121.2721.36
01/21/202021.2721.3420.9220.93
01/22/202020.9921.1220.9320.96
01/23/202021.3821.8821.2221.76
01/24/202021.7721.7721.4321.56
01/27/202021.321.5321.2421.29
01/28/202021.4121.5721.3621.46
01/29/202021.4421.5321.1421.19
01/30/20202121.462121.42
01/31/202021.0221.1620.7620.87
02/03/202020.8621.0420.7120.81
02/04/202021.0421.2220.9521
02/05/202021.1521.3821.1521.29
02/06/202021.3121.4821.2121.33
02/07/202021.2521.3221.0821.12
02/10/202021.0721.3421.0521.32
02/11/202021.4621.521.3621.46
02/12/202021.5821.8721.5621.81
02/13/202021.8721.9921.7921.94
02/14/20202222.0921.8922
02/18/202021.9822.0221.8522.01
02/19/202022.0722.3521.9622.16
02/20/202022.3622.5822.1922.24
02/21/202022.122.2321.922.14
02/24/202021.7122.0221.6221.77
02/25/202021.8521.9421.0121.05
02/26/202021.0221.0420.4520.52
02/27/202020.1920.3819.5119.52
02/28/202019.0219.2818.419.17
03/02/202019.3620.2919.120.24
03/03/202020.3520.6919.5919.85
03/04/202020.1620.3819.9820.23
03/05/202019.8120.119.3819.7
03/06/202019.1919.4418.619.33
03/09/202017.2517.41616.1
03/10/202016.717.2414.9516.04
03/11/202015.5216.0415.1315.5
03/12/202014.2214.613.4513.86
03/13/202015.0315.1313.2214.78
03/16/202013.1213.8812.6512.73
03/17/202012.8813.412.3212.64
03/18/202011.7911.879.449.98
03/19/202010.0311.459.4211.2
03/20/202011.8412.4411.1512.35
03/23/202012.0212.3211.0111.03
03/24/202012.0112.9411.3612.88
03/25/202013.0414.7512.4513.73
03/26/202013.9414.8513.7614.48
03/27/202013.7614.3613.5913.75
03/30/202013.413.512.6413.27
03/31/202013.4614.213.1713.92
04/01/202013.0513.2812.512.73
04/02/202013.1814.1312.9913.45
04/03/202013.4513.7712.8813.41
04/06/202013.9614.213.6213.99
04/07/202014.6514.7714.0214.2
04/08/202014.3814.8914.1814.83
04/09/202015.215.8914.915.36
04/13/202015.7515.8814.7314.95
04/14/202014.9915.2414.8315.12
04/15/202014.3714.7714.0214.35
04/16/202014.2414.3913.9414.11
04/17/202014.361514.314.97
04/20/202014.1415.1614.0314.69
04/21/202014.214.7113.9814.46
04/22/20201515.0414.2414.67
04/23/202014.9315.2313.9514.21
04/24/202014.4414.8614.1314.62
04/27/202014.515.2214.4715.02
04/28/202015.3115.4914.9215.19
04/29/202015.6815.9515.5215.71
04/30/202015.6115.6215.115.23
05/01/202014.8514.9114.3614.56
05/04/202014.3314.7914.2914.65
05/05/202014.815.1614.814.95
05/06/20201515.1714.614.72
05/07/202014.9915.2414.8214.94
05/08/202015.2215.415.115.35
05/11/202015.1715.4615.1615.36
05/12/202015.4115.5314.9614.99
05/13/202014.9314.9914.6414.73
05/14/202014.4714.8914.1614.84
05/15/202014.8715.0414.6614.84
05/18/202015.5315.6815.3315.49
05/19/202015.4515.5115.2215.34
05/20/202015.6115.7715.4215.65
05/21/202015.6815.7715.3115.36
05/22/202015.2215.4414.9615.41
05/26/202015.8115.9815.7215.8
05/27/20201616.0815.4615.97
05/28/202016.0816.1215.6515.72
05/29/202015.5915.8515.3115.8
06/01/202015.7715.8215.5415.77
06/02/202015.8715.9515.7215.88
06/03/202016.0216.1815.8916.15
06/04/202016.1316.2516.0116.23
06/05/202016.7516.9616.5816.72
06/08/202017.0617.9717.0417.97
06/09/202017.4817.5117.1517.29
06/10/202017.1317.2516.8216.93
06/11/202016.0616.2615.4515.51
06/12/202015.991615.1615.5
06/15/202014.9716.0414.8415.85
06/16/202016.3416.3815.6115.97
06/17/202015.9216.0115.6715.68
06/18/202015.5615.9115.5115.77
06/19/202016.1416.1415.5115.52
06/22/202015.4515.6215.3115.61
06/23/202015.8215.8615.4115.44
06/24/202015.2615.2814.6114.81
06/25/202014.7515.0814.6814.96
06/26/202014.8914.8914.3714.47
06/29/202014.5414.7914.4714.66
06/30/202014.5515.2314.515.17
07/01/202015.215.4114.8914.91
07/02/202015.1515.3215.0715.12
07/06/202015.4415.5814.9715.19
07/07/202014.7815.0614.5714.67
07/08/202014.714.8614.4714.52
07/09/202014.5314.5313.913.91
07/10/202013.9414.2513.8514.24
07/13/202014.2714.4214.0914.19
07/14/202014.1714.5914.0714.55
07/15/202014.8415.0414.714.96
07/16/202014.915.0814.7314.99
07/17/202015.0815.2714.7914.92
07/20/202014.8514.8714.514.5
07/21/202014.6515.2214.615.09
07/22/202014.8714.9514.714.89
07/23/202014.3214.5814.0614.49
07/24/202014.5514.5514.214.25
07/27/202014.3114.3314.0814.2
07/28/202014.1814.2614.114.12
07/29/202014.0514.5514.0214.53
07/30/202014.3314.3914.1614.32
07/31/202014.0414.1213.814.1
08/03/202014.0414.2113.9314.03
08/04/202014.0814.521414.5
08/05/202014.7314.7514.3614.44
08/06/202014.3914.5714.2614.3
08/07/202014.214.3414.0614.32
08/10/202014.3214.5914.3214.54
08/11/202014.7514.8214.3814.42
08/12/202014.6514.7414.4114.49
08/13/202014.4814.5414.1914.27
08/14/202014.1414.4514.1414.29
08/17/202014.4314.4714.2714.44
08/18/202014.4314.6114.3214.38
08/19/202014.414.4714.0714.12
08/20/202014.0114.181414.06
08/21/202014.0714.1313.8814.11
08/24/202014.1514.3814.0614.24
08/25/202014.3314.3313.9113.96
08/26/202014.0214.0213.7213.73
08/27/202013.7313.9313.713.86
08/28/202013.9614.2113.8514.18
08/31/202014.1714.2113.8113.82
09/01/202013.7813.9613.6313.87
09/02/202013.813.9713.7713.84
09/03/202013.8613.9813.5213.64
09/04/202013.7513.8213.2613.52
09/08/202013.3813.513.1913.25
09/09/202013.3213.5213.2213.22
09/10/202013.2913.2912.8712.91
09/11/202012.9513.0612.812.82
09/14/202012.913.1512.8513.06
09/15/202013.0513.1612.8812.91
09/16/202013.0613.4912.9613.35
09/17/202013.1813.4313.0813.29
09/18/202013.2113.2613.0213.08
09/21/202012.9112.9612.6512.86
09/22/202012.9113.1112.7312.8
09/23/202012.8712.9212.2212.23
09/24/202012.2512.4411.9712.28
09/25/202012.112.4412.0512.37
09/28/202012.5812.7612.4512.61
09/29/202012.612.7212.3312.45
09/30/202012.5612.6112.2712.33
10/01/202012.212.3212.0512.24
10/02/202012.0512.4412.0312.31
10/05/202012.4312.6812.3112.6
10/06/202012.7312.7612.2512.27
10/07/202012.2812.6712.1912.59
10/08/202012.713.1512.613.13
10/09/202013.213.2512.7512.82
10/12/202012.8512.8812.6612.78
10/13/202012.7212.8512.5212.61
10/14/202012.7113.1212.6512.96
10/15/202012.8113.0112.6812.99
10/16/202012.9913.0712.8412.86
10/19/202012.91312.6912.71
10/20/202012.812.8612.5812.68
10/21/202012.612.6712.4812.53
10/22/202012.512.9912.4812.96
10/23/202012.991312.612.78
10/26/202012.6712.6912.1912.38
10/27/202012.3512.3712.1612.17
10/28/202011.9812.1211.8111.83
10/29/202011.7812.0911.512.06
10/30/202011.7511.911.6111.9
11/02/202012.0312.0711.7811.89
11/03/202012.0412.1411.9311.99
11/04/202012.1112.2711.7811.83
11/05/202011.8312.1911.8311.9
11/06/202011.9112.0811.4511.48
11/09/202012.3412.7112.0912.3
11/10/202012.4712.8912.2712.89
11/11/202013.0713.0812.8613.03
11/12/202012.913.0812.5812.71
11/13/202012.8613.2212.7813.13
11/16/202013.7413.8213.3913.67
11/17/202013.4514.0513.4214.03
11/18/202014.0214.2313.7613.76
11/19/202013.714.413.6114.4
11/20/202014.414.4214.1714.25
11/23/202014.414.6714.314.62
11/24/202014.9915.1214.8714.97
11/25/202014.915.0514.6514.85
11/27/202014.7214.8614.6514.75
11/30/202014.5314.6814.314.38
12/01/202014.6714.6814.0314.1
12/02/202014.0614.551414.34
12/03/202014.4414.6614.314.49
12/04/202014.6815.114.6714.93
12/07/202014.914.9814.5714.8
12/08/202014.691514.6514.76
12/09/202014.8214.9414.4214.61
12/10/202014.6514.8814.614.79
12/11/202014.6514.7514.5214.75
12/14/202014.8614.9714.1914.31
12/15/202014.4214.9414.3514.77
12/16/202014.7514.7614.5114.6
12/17/202014.5814.6614.2714.3
12/18/202014.3314.4214.114.21
12/21/202013.9814.1313.7913.99
12/22/202013.981413.7813.78
12/23/202013.9414.0813.8213.83
12/24/202013.8313.8613.6913.83
12/28/202013.871413.613.64
12/29/202013.7413.7513.4713.57
12/30/202013.5613.813.5313.57
12/31/202013.5313.7213.4713.67