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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.7018
CLOSE 16.6939

Low

LOW 13.48

High

HIGH 19.29
DATEOPENHIGHLOWCLOSE
01/04/202113.7513.8613.4813.56
01/05/202113.6814.1313.6513.9
01/06/202114.114.4714.0214.36
01/07/202114.4314.6614.2814.6
01/08/202114.614.6814.314.49
01/11/202114.2114.8814.1914.74
01/12/202114.6315.2314.6215.21
01/13/202115.2315.4415.1115.31
01/14/202115.415.7515.3515.64
01/15/202115.5215.6115.1715.49
01/19/202115.615.7715.4615.55
01/20/202115.5715.6615.4115.59
01/21/20211616.0215.0515.26
01/22/202115.0315.3714.8315.32
01/25/202115.2515.5415.0215.26
01/26/202115.3715.5715.115.22
01/27/202115.115.2514.7814.82
01/28/202114.9315.0114.5614.69
01/29/202114.3214.514.0114.08
02/01/202114.1714.2213.914.02
02/02/202114.3314.3413.7513.81
02/03/202113.8414.313.8414.24
02/04/202114.314.3914.0114.03
02/05/202114.2514.2514.0814.15
02/08/202114.2614.814.2214.73
02/09/202114.7314.7514.4414.57
02/10/202114.6414.814.5114.79
02/11/202114.7514.814.4514.69
02/12/202114.614.8814.5614.84
02/16/202115.0715.214.9415.04
02/17/202115.1515.2114.8415.13
02/18/202115.1315.1314.7614.78
02/19/202114.8414.9814.8114.96
02/22/20211515.3114.9915.17
02/23/202115.3915.4114.8615.29
02/24/202115.3315.7515.2815.72
02/25/202115.8415.8615.2315.29
02/26/202115.1615.214.6214.7
03/01/202114.8615.214.8615.04
03/02/202115.0415.2315.0115.09
03/03/202115.115.6215.0715.17
03/04/202115.2715.8315.215.69
03/05/202115.9616.0515.5915.87
03/08/20211616.3315.8816.22
03/09/202116.0316.215.6415.67
03/10/202115.7816.3215.6916.24
03/11/202116.2516.4216.1616.2
03/12/202116.316.3716.1516.35
03/15/202116.4216.5316.1316.33
03/16/202116.1816.2115.8715.92
03/17/202115.8916.2815.8616.22
03/18/202116.1416.2515.6915.76
03/19/202115.8316.1115.7315.92
03/22/202115.9415.9715.7515.78
03/23/202115.5815.9915.515.68
03/24/202115.816.3515.816.19
03/25/202116.0916.4215.7716.36
03/26/202116.5216.8116.3916.8
03/29/202116.816.8716.5216.75
03/30/202116.5816.7516.5216.62
03/31/202116.6116.7316.4916.65
04/01/202116.6616.8416.4916.84
04/05/202116.8416.8916.5216.66
04/06/202116.7116.8416.6316.7
04/07/202116.7716.9716.6716.93
04/08/202116.7516.8316.6316.83
04/09/202116.7316.816.4716.53
04/12/202116.616.6716.4116.5
04/13/202116.4516.6116.3316.49
04/14/202116.5816.816.5216.65
04/15/202116.6116.7516.5216.72
04/16/202116.816.8216.4716.54
04/19/202116.6116.6816.4516.62
04/20/202116.6316.6516.3416.55
04/21/202116.4116.7916.3916.69
04/22/202116.6916.8416.316.36
04/23/202116.4916.8516.3916.78
04/26/202116.8517.1316.816.91
04/27/202116.9917.1616.9117
04/28/202117.1617.5217.1117.44
04/29/202117.3217.4817.1117.29
04/30/202117.217.3317.0117.05
05/03/202117.217.351717.26
05/04/202117.3617.3817.117.17
05/05/202117.2817.5817.1617.51
05/06/202117.617.6617.317.65
05/07/202117.4917.8817.4317.84
05/10/202118.0218.4217.9918.25
05/11/202118.0518.0917.6717.97
05/12/202118.0818.4818.0118.1
05/13/202117.8418.2217.7718.02
05/14/202118.2318.3918.1518.36
05/17/202118.3418.8118.3118.8
05/18/202118.8318.9718.6118.71
05/19/202118.4118.5518.1518.47
05/20/202118.4518.7718.2818.7
05/21/202118.818.8818.6518.72
05/24/202118.8518.8918.6918.83
05/25/202118.8218.8518.4818.54
05/26/202118.2918.4718.2418.35
05/27/202118.4118.5718.2418.26
05/28/202118.4318.4318.218.34
06/01/202118.5718.6118.4218.51
06/02/202118.5518.9318.4718.77
06/03/202118.7118.9118.5918.77
06/04/202118.8818.9218.718.78
06/07/202118.818.9818.7418.77
06/08/202118.7718.8318.5418.8
06/09/202118.8818.9518.7318.83
06/10/20211919.1718.819
06/11/202119.0519.2918.9919.14
06/14/20211919.1718.6818.84
06/15/202118.9319.0918.7919.03
06/16/202118.8819.118.7318.85
06/17/202118.9618.9718.1318.31
06/18/202118.0918.1817.6517.66
06/21/202117.8318.3417.8318.29
06/22/202118.2518.2618.0918.2
06/23/202118.2918.3618.0818.09
06/24/202118.1618.2618.0718.24
06/25/202118.2418.318.1618.29
06/28/202118.318.317.8217.97
06/29/202117.9918.1117.8417.85
06/30/202117.9518.2617.8618.23
07/01/202118.3818.5218.2518.43
07/02/202118.3318.5818.2718.57
07/06/202118.5518.5818.1518.44
07/07/202118.3118.4718.1718.3
07/08/202118.0718.3617.9818.17
07/09/202118.418.6818.2618.67
07/12/202118.4618.6218.3518.52
07/13/202118.4218.5118.2618.28
07/14/202118.3318.3917.8617.93
07/15/202117.8418.0417.7317.86
07/16/20211818.0217.5717.64
07/19/202117.2517.3516.9117.18
07/20/202117.3217.5717.1617.47
07/21/202117.6918.0217.6217.85
07/22/202117.7117.7517.3117.47
07/23/202117.4217.4617.1117.37
07/26/202117.4217.8717.4217.83
07/27/202117.7517.8317.5717.75
07/28/202117.8317.9317.617.77
07/29/202117.9417.9917.7917.9
07/30/202117.5917.7317.317.38
08/02/202117.4517.7217.2617.32
08/03/202117.3517.4917.0117.48
08/04/202117.2117.4417.0817.14
08/05/202117.2417.3217.0117.02
08/06/202117.1417.2117.0217.12
08/09/202117.0117.1716.9217.04
08/10/202117.117.2617.0517.19
08/11/202117.217.317.0917.24
08/12/202117.2517.3817.1117.3
08/13/202117.2717.3517.1617.21
08/16/202117.1217.216.9717
08/17/202116.9217.0816.6416.75
08/18/202116.6816.7316.2516.29
08/19/202116.0716.1615.7715.89
08/20/202115.7816.115.7715.94
08/23/202116.1816.3416.1316.28
08/24/202116.3716.5316.2916.48
08/25/202116.5216.6216.3516.47
08/26/202116.3616.4216.1416.14
08/27/202116.3616.7216.3316.59
08/30/202116.6116.6116.3416.34
08/31/202116.2516.3516.1916.27
09/01/202116.2816.3816.1416.16
09/02/202116.2616.4516.2516.42
09/03/202116.3716.4716.2416.34
09/07/202116.2816.4316.1316.16
09/08/202116.2116.3816.0816.09
09/09/20211616.2315.9115.98
09/10/202116.1516.1715.8915.97
09/13/202116.0916.3116.0416.14
09/14/202116.2116.2515.9216.01
09/15/202116.1116.4816.0916.38
09/16/202116.3916.4416.1116.16
09/17/202116.1316.3115.9115.96
09/20/202115.6615.8215.4715.68
09/21/202115.8515.9515.6515.78
09/22/202115.9616.2915.9616.13
09/23/202116.216.5916.1516.49
09/24/202116.4716.6416.4516.53
09/27/202116.817.1316.7516.98
09/28/202117.1217.2116.8216.89
09/29/202116.9817.0716.8316.92
09/30/202116.991716.7216.73
10/01/202116.7716.9716.6816.91
10/04/202117.0417.2516.8616.94
10/05/202117.1217.1416.7716.92
10/06/202116.7816.9116.5216.74
10/07/202116.817.0516.7716.94
10/08/202117.0817.5317.0817.47
10/11/202117.761817.6317.74
10/12/202117.718.0617.6517.94
10/13/202117.7818.0617.5717.97
10/14/202118.3718.4118.1618.38
10/15/202118.4418.6118.3918.46
10/18/202118.5618.7618.3518.47
10/19/202118.5618.6118.3418.45
10/20/202118.3618.6818.2718.65
10/21/202118.2718.3517.3117.53
10/22/202117.5917.717.3917.67
10/25/202117.8117.8817.717.85
10/26/202117.9517.9817.617.62
10/27/202117.5517.6217.2317.3
10/28/202117.2517.3917.217.35
10/29/202117.0517.1416.7316.75
11/01/202116.8517.116.7117.05
11/02/20211717.0816.816.96
11/03/202116.8116.9716.7816.85
11/04/20211717.0116.5616.75
11/05/202116.961716.7916.95
11/08/202117.0517.0716.7816.84
11/09/202116.8516.8916.6216.82
11/10/202116.8416.9816.6116.7
11/11/202116.7416.8116.6516.79
11/12/202116.7216.7916.6216.68
11/15/202116.731716.6316.86
11/16/202116.8616.9316.616.66
11/17/202116.616.7716.4516.51
11/18/202116.4816.5816.2416.28
11/19/202116.0916.2916.0216.16
11/22/202116.0916.3616.0816.11
11/23/202116.2516.4316.216.33
11/24/202116.2916.5916.2916.52
11/26/20211616.3615.8916.26
11/29/202116.4216.471616.01
11/30/202115.815.8515.4515.46
12/01/202115.7916.0915.2615.27
12/02/202115.3615.7815.2915.73
12/03/202115.8715.8715.4815.59
12/06/202115.7515.9715.6415.78
12/07/20211616.3315.9116.23
12/08/202116.2816.3916.216.24
12/09/202116.0916.1715.9416.01
12/10/202116.0716.1715.9316.16
12/13/202116.1416.215.815.93
12/14/202115.8816.1515.7615.82
12/15/202115.8215.9815.5415.87
12/16/202116.0416.1415.8315.86
12/17/202115.8515.8715.4815.6
12/20/202115.3115.3415.0115.24
12/21/202115.3915.7915.3715.66
12/22/202115.5415.6415.3615.57
12/23/202115.6715.7615.5815.64
12/27/202115.5915.8315.4915.82
12/28/202115.8215.9815.7415.86
12/29/202115.8615.9515.7515.83
12/30/202115.8315.9815.7815.8
12/31/202115.7515.9415.7515.86