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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.0183
CLOSE 18.0195

Low

LOW 15.78

High

HIGH 20.2
DATEOPENHIGHLOWCLOSE
01/03/202215.9516.3615.8916.35
01/04/202216.5116.7816.4116.58
01/05/202216.8517.0716.6316.67
01/06/202216.9917.0716.7117.02
01/07/20221717.3216.9617.27
01/10/202217.3817.4417.0917.43
01/11/202217.5117.6417.2817.61
01/12/202217.7117.7717.4717.65
01/13/202217.6517.8417.517.57
01/14/202217.5717.917.5717.89
01/18/202217.8617.9817.4817.7
01/19/202217.8517.8617.3317.43
01/20/202217.6617.9117.3917.43
01/21/202217.417.5617.2417.37
01/24/202217.117.3516.6717.32
01/25/202217.1917.5816.8917.5
01/26/202217.718.217.3417.52
01/27/202217.8517.8817.2317.48
01/28/202217.217.2616.8617.2
01/31/202217.1317.421717.36
02/01/202217.2717.5217.2117.41
02/02/202217.3617.5417.317.41
02/03/202217.4617.4617.1517.27
02/04/202217.3917.517.217.35
02/07/202217.4117.6317.317.46
02/08/202217.4717.517.217.29
02/09/202217.3417.6317.317.37
02/10/202217.3117.5517.1117.2
02/11/202217.2517.5717.2317.54
02/14/202217.5117.5417.117.19
02/15/202217.1617.1816.9317.01
02/16/202217.0817.2917.0517.13
02/17/202217.117.1816.6616.76
02/18/202216.7516.8216.4616.6
02/22/202216.8916.931616.54
02/23/202216.616.8716.5216.77
02/24/202216.9116.9316.3116.67
02/25/202216.7517.1516.6917.07
02/28/202216.9217.4516.8717.4
03/01/202217.4717.617.3317.59
03/02/202217.7418.2417.6418.14
03/03/202218.1418.4818.118.39
03/04/202218.318.8718.2618.84
03/07/202218.919.1518.5918.72
03/08/202219.0319.1318.4918.67
03/09/202218.5118.6518.1518.33
03/10/202218.3818.6218.2918.55
03/11/202218.4318.6718.118.1
03/14/202217.917.9917.3717.54
03/15/202217.2117.4216.9117.32
03/16/202217.217.4917.0717.25
03/17/202217.4317.717.3717.56
03/18/202217.517.6917.3217.36
03/21/202217.6218.1717.618.07
03/22/202217.9918.0417.7617.93
03/23/202218.0718.2517.9718.12
03/24/202218.2318.4118.1918.3
03/25/202218.3519.0718.3219.07
03/28/202218.7318.9418.5818.75
03/29/202218.5218.9318.3818.89
03/30/20221919.0918.8219.09
03/31/202218.9819.2618.8818.91
04/01/202219.0319.2318.9719.22
04/04/202219.319.3519.0819.3
04/05/202219.2419.418.8818.92
04/06/20221919.1318.8219.01
04/07/202219.0919.3118.819.27
04/08/202219.3519.5919.2719.48
04/11/202219.3119.4419.0919.26
04/12/202219.3519.4219.119.14
04/13/202219.2519.4119.0319.29
04/14/202219.2819.5219.2219.37
04/18/202219.4419.6519.3519.55
04/19/202219.519.7419.4219.6
04/20/202219.719.9719.5419.77
04/21/20222020.1919.719.79
04/22/202219.6619.7219.1419.15
04/25/202218.8318.8518.0418.61
04/26/202218.6818.8718.4218.44
04/27/202218.4518.5918.2518.4
04/28/202218.6118.9118.3318.81
04/29/202218.4418.618.118.15
05/02/202218.118.3417.8418.18
05/03/202218.218.8418.218.68
05/04/202218.8919.3518.7719.28
05/05/202219.319.3218.6518.85
05/06/202219.0119.3418.6519.3
05/09/20221919.0918.5118.6
05/10/202218.7718.9818.2418.52
05/11/202218.6919.0518.4718.52
05/12/202218.5318.618.1618.43
05/13/202218.618.8618.518.74
05/16/202218.8819.518.8619.39
05/17/202219.5619.7819.4719.74
05/18/202219.8319.8919.119.3
05/19/202218.9719.2418.8819.02
05/20/202219.1519.2318.6719.03
05/23/202219.1919.331919.16
05/24/20221919.2618.6419.14
05/25/202219.2919.4419.1619.39
05/26/202219.5219.6819.4919.62
05/27/202219.5620.0219.5119.94
05/31/202219.9920.1619.5919.69
06/01/202219.7820.1319.6620.02
06/02/202219.9319.9819.6619.96
06/03/202219.9920.0719.8219.93
06/06/202220.0420.119.7519.79
06/07/202219.7720.1719.6820.14
06/08/202220.220.219.7219.86
06/09/202219.7419.7819.2719.29
06/10/202219.1219.2118.7819.03
06/13/202218.5918.6518.0518.13
06/14/202218.3918.4717.6817.89
06/15/202217.9718.117.2917.6
06/16/202217.2617.316.6316.7
06/17/202216.616.6815.7816.05
06/21/202216.3616.7916.2316.65
06/22/202216.1316.6116.0616.34
06/23/202216.4416.4915.9816.24
06/24/202216.4516.6916.2816.48
06/27/202216.6316.9616.6116.83
06/28/202217.1917.4617.0417.2
06/29/202217.4217.4916.8516.92
06/30/202216.6116.9716.5616.76
07/01/202216.8517.0416.4916.98
07/05/202216.6416.7216.116.58
07/06/202216.4916.6515.9216.36
07/07/202216.6516.9816.616.89
07/08/202216.9617.116.7916.97
07/11/202216.8316.9616.5216.86
07/12/202216.5116.7516.4416.65
07/13/202216.4516.816.4516.6
07/14/202216.1416.5916.0516.58
07/15/202216.8316.9116.5516.76
07/18/202216.9617.1416.8916.93
07/19/20221717.3316.9617.31
07/20/202217.2517.4417.0817.32
07/21/202216.7717.716.7617.66
07/22/202217.7317.8617.5517.65
07/25/202217.8518.0317.718.02
07/26/202218.1518.2317.918
07/27/202218.0618.1117.7218.06
07/28/202218.1318.1817.7318.04
07/29/202217.9318.1217.8417.99
08/01/202217.7517.9217.5317.9
08/02/202217.911817.6317.83
08/03/202217.9918.0517.6717.81
08/04/202217.7617.7717.2717.3
08/05/202217.117.4917.0617.47
08/08/202217.4817.7917.4817.68
08/09/202217.8518.0917.7918.04
08/10/202218.1618.2517.9818.14
08/11/202218.418.7518.3118.59
08/12/202218.5818.7118.4818.69
08/15/202218.318.618.1518.57
08/16/202218.6718.818.6118.65
08/17/202218.5818.7118.4418.57
08/18/202218.718.9518.6918.93
08/19/202218.8218.918.6318.72
08/22/202218.6718.7418.4318.56
08/23/202218.7818.9918.7318.89
08/24/202218.919.2318.8419.2
08/25/202219.2819.3119.0919.26
08/26/202219.3319.3318.9318.99
08/29/202218.9519.1418.8318.94
08/30/202218.7418.7418.4218.48
08/31/202218.2118.5518.0518.32
09/01/202218.1718.2717.8818.17
09/02/202218.518.5518.1118.22
09/06/202218.4218.4917.7517.77
09/07/202217.5517.8817.4617.85
09/08/20221818.0417.7618.03
09/09/202218.2218.3918.1618.31
09/12/202218.518.7718.4518.74
09/13/202218.518.6618.0818.17
09/14/202218.318.6318.2718.53
09/15/202218.3318.5718.2418.33
09/16/202218.2318.2317.717.85
09/19/202217.518.0617.518.05
09/20/202217.9417.9917.7317.9
09/21/202218.1218.1817.5117.52
09/22/202217.7317.7317.3217.32
09/23/20221717.0416.3416.53
09/26/202216.4316.4916.0516.09
09/27/202216.3416.6916.2116.33
09/28/202216.4116.9516.3516.84
09/29/202216.6916.816.4116.72
09/30/202216.6116.8616.516.64
10/03/202217.117.2716.9617.1
10/04/202217.3217.6817.2517.67
10/05/202217.5417.817.3117.7
10/06/202217.617.817.3617.39
10/07/202217.3717.4917.0917.24
10/10/202217.317.5817.0417.07
10/11/202216.9417.3616.8417.16
10/12/202217.0317.1816.8717.05
10/13/202216.917.716.8617.64
10/14/202217.5717.7517.1617.19
10/17/202217.417.6517.317.5
10/18/202217.7117.9517.517.77
10/19/202217.7418.0917.6317.99
10/20/202217.3417.6816.9617.12
10/21/202217.2517.5617.1117.52
10/24/202217.5817.717.2117.28
10/25/202217.217.5517.1317.51
10/26/202217.6217.8517.2917.73
10/27/202217.9818.1617.9117.99
10/28/202217.8317.8917.517.77
10/31/202217.7418.317.6718.12
11/01/202218.2518.3418.1118.24
11/02/202218.1918.3917.8917.9
11/03/202217.7518.1217.7118.04
11/04/202218.3118.4817.9618.17
11/07/202218.2518.3918.1418.25
11/08/202218.2818.4218.1318.31
11/09/202218.1918.2517.5717.58
11/10/202217.9518.2317.8418.2
11/11/202218.4118.7918.3118.69
11/14/202218.6618.9618.5318.53
11/15/202218.7418.8118.5518.66
11/16/202218.5418.618.2918.41
11/17/202218.218.311818.3
11/18/202218.1918.4718.1318.42
11/21/202218.2418.317.8418.28
11/22/202218.5318.8718.4118.72
11/23/202218.5418.7318.4718.65
11/25/202218.718.7818.5918.63
11/28/202218.2518.5918.2218.46
11/29/202218.618.9518.5318.88
11/30/202218.9919.1418.7719.12
12/01/202219.2319.3619.0719.15
12/02/20221919.1118.8919
12/05/202219.1119.1318.4118.56
12/06/202218.518.651818.1
12/07/202218.1218.2517.9318.04
12/08/202218.1318.2617.5417.77
12/09/202217.7117.8517.4117.45
12/12/202217.517.8317.3917.82
12/13/202218.0918.317.9918.21
12/14/202218.2118.351818.11
12/15/202217.9618.0517.6817.96
12/16/202217.6717.7817.4117.69
12/19/202217.7617.8517.3917.51
12/20/202217.5417.7117.4617.61
12/21/202217.8317.9917.7317.88
12/22/202217.8117.8617.417.74
12/23/202217.8418.1417.8318.14
12/27/202218.2118.3418.0918.26
12/28/202218.2118.2917.8617.93
12/29/202217.9218.2517.8818.15
12/30/202218.0818.217.9518.08