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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.2675
CLOSE 17.2617

Low

LOW 15.89

High

HIGH 19.1
DATEOPENHIGHLOWCLOSE
01/03/20231818.1817.8618.01
01/04/202317.8618.3817.8518.23
01/05/202318.1218.2418.0218.21
01/06/202318.3718.6918.2918.58
01/09/202318.7618.818.618.71
01/10/202318.7518.8218.5118.74
01/11/202318.8818.918.5818.78
01/12/202318.8819.0618.7718.89
01/13/202318.8818.9318.6918.85
01/17/202318.9319.118.718.82
01/18/202318.8718.9218.2918.36
01/19/202318.5118.9318.418.75
01/20/202318.8118.8518.618.64
01/23/202318.7418.8518.6118.76
01/24/202318.7518.918.3818.57
01/25/202318.4518.5218.3218.45
01/26/202318.5718.6218.3518.61
01/27/202318.618.7718.5218.66
01/30/202318.2518.3418.0318.04
01/31/202318.0718.3117.9518.3
02/01/202318.2518.5118.1918.37
02/02/202318.3718.5218.2418.45
02/03/202318.4718.6418.2218.28
02/06/202318.218.2817.9918.17
02/07/202318.1918.3118.0618.28
02/08/202318.2718.4118.1418.22
02/09/202318.2718.317.9617.99
02/10/202318.1318.3718.0618.36
02/13/202318.3118.5118.2918.39
02/14/202318.318.4918.2218.31
02/15/202318.2318.2318.0218.19
02/16/202318.0318.2317.9218.09
02/17/202317.9417.9717.6817.73
02/21/202317.6317.717.3317.35
02/22/202317.3117.5317.2617.32
02/23/202317.5217.5617.3317.48
02/24/202317.3217.4617.2717.44
02/27/202317.5417.5917.2917.36
02/28/202317.4317.4317.0617.06
03/01/202317.2217.4717.1417.26
03/02/202317.2317.4917.2117.46
03/03/202317.4517.717.3617.65
03/06/202317.6217.7617.5517.62
03/07/202317.5617.5617.3117.35
03/08/202317.3317.4917.1817.32
03/09/202317.4217.517.117.14
03/10/202317.1117.2216.7416.77
03/13/202316.517.0516.3716.85
03/14/202316.9517.316.7316.94
03/15/202316.6316.8816.3816.58
03/16/202316.4216.5516.1816.55
03/17/202316.4516.516.1816.28
03/20/202316.3216.6516.3116.53
03/21/202316.7216.8416.5816.82
03/22/202316.8517.0216.6116.62
03/23/202316.6716.816.2916.39
03/24/202316.1716.8316.1516.79
03/27/202316.8817.0716.8116.89
03/28/202316.7517.116.7317.06
03/29/202317.2417.2917.1317.25
03/30/202317.3717.4217.2317.3
03/31/202317.3717.5417.2917.51
04/03/202317.7717.8417.5517.66
04/04/202317.6217.7417.3417.48
04/05/202317.5517.7217.4217.71
04/06/202317.7417.7917.6317.71
04/10/202317.7117.8617.6617.75
04/11/202317.8317.9617.7417.89
04/12/202317.9717.9817.7817.82
04/13/202317.7717.817.6617.77
04/14/202317.8217.917.717.81
04/17/202317.8117.8617.6517.78
04/18/202317.6817.7717.6217.7
04/19/202317.5717.6617.4217.6
04/20/202317.5917.7217.0917.35
04/21/202317.417.4117.1517.37
04/24/202317.3617.6817.3417.62
04/25/202317.5217.617.417.41
04/26/202317.3517.4617.0917.21
04/27/202317.2217.3517.0617.32
04/28/202317.0417.2417.0117.15
05/01/202317.0417.2317.0117.1
05/02/202316.961716.4416.68
05/03/202316.5216.8216.5116.56
05/04/202316.5216.7416.3916.64
05/05/202316.9517.1316.8917.04
05/08/202317.1117.1816.8316.9
05/09/202316.7816.9616.7416.85
05/10/202316.9816.9916.6816.79
05/11/202316.6616.7916.616.7
05/12/202316.816.8416.6816.8
05/15/202316.8716.916.5316.7
05/16/202316.6116.6716.2516.3
05/17/202316.416.5516.2416.45
05/18/202316.3716.5416.2616.52
05/19/202316.6316.6816.4516.52
05/22/202316.4816.6616.4216.53
05/23/202316.5516.6816.4916.54
05/24/202316.5816.616.3916.5
05/25/202316.3616.3916.1116.22
05/26/202316.2416.3316.1516.21
05/30/202316.116.2216.0416.15
05/31/202316.116.161616.11
06/01/202316.1416.3516.0816.26
06/02/202316.4116.8216.3516.75
06/05/202316.916.9316.716.76
06/06/202316.6616.9116.6416.85
06/07/202316.9517.2616.8917.23
06/08/202317.2717.3317.0217.32
06/09/202317.3517.3716.9817.03
06/12/202316.8616.9816.8116.89
06/13/202316.9517.2616.9317.03
06/14/202317.1517.216.8916.9
06/15/202316.9217.1116.8917.01
06/16/202317.0117.0816.9417.04
06/20/202317.0117.0216.6416.66
06/21/202316.6116.816.5616.64
06/22/202316.6116.6216.4716.49
06/23/202316.3816.5416.3116.32
06/26/202316.3416.6516.3316.54
06/27/202316.5416.8216.5116.8
06/28/202316.8817.0316.717.01
06/29/202317.0917.2617.0617.2
06/30/202317.317.3417.1417.22
07/03/202317.2217.3917.1917.25
07/05/202317.3117.311717.08
07/06/202316.9917.0116.7916.86
07/07/202316.7617.0616.7616.92
07/10/202316.7917.0516.7916.95
07/11/202316.9717.316.9717.25
07/12/202317.4117.5917.3917.54
07/13/202317.5617.6617.5317.6
07/14/202317.4817.5217.1717.21
07/17/202317.2517.2517.1117.13
07/18/202317.0817.417.0717.28
07/19/202317.2817.4117.2417.29
07/20/202317.5417.6717.3717.64
07/21/202317.7317.9117.6117.8
07/24/202317.8618.317.8418.11
07/25/202318.0718.191818.06
07/26/20231818.1117.8917.95
07/27/202318.0418.0617.7617.8
07/28/202317.5317.6517.4217.57
07/31/202317.6317.7517.6117.71
08/01/202317.7317.7817.3817.56
08/02/202317.4217.4317.2217.36
08/03/202317.4417.6317.3417.46
08/04/202317.5117.7117.3517.36
08/07/202317.4117.5717.3417.38
08/08/202317.1917.4817.117.48
08/09/202317.5617.7317.5317.55
08/10/202317.6117.7217.4317.54
08/11/202317.5417.9117.5417.78
08/14/202317.8117.8617.5817.67
08/15/202317.6317.6817.3117.36
08/16/202317.3417.4217.1917.21
08/17/202317.3317.5617.3317.34
08/18/202317.2217.4517.2117.43
08/21/202317.4917.4917.2417.36
08/22/202317.4817.4817.2517.25
08/23/202317.1517.2716.9717.26
08/24/202317.2217.3917.1517.23
08/25/202317.2917.4617.2317.34
08/28/202317.4117.5117.317.36
08/29/202317.3617.4617.3417.45
08/30/202317.4917.5217.417.44
08/31/202317.4617.4717.1917.22
09/01/202317.3917.417.0617.14
09/05/202317.1217.2217.0617.07
09/06/202317.0217.0216.5916.63
09/07/202316.6916.7716.5716.59
09/08/202316.6716.8716.6216.8
09/11/202316.8816.9116.6116.67
09/12/202316.7617.1516.7117.13
09/13/202317.1717.2217.0717.16
09/14/202317.3417.3917.2417.31
09/15/202317.217.417.0517.07
09/18/202317.0817.1416.9117.02
09/19/202317.1317.1316.8316.93
09/20/202316.917.0616.8516.86
09/21/202316.8516.8916.5516.56
09/22/202316.5716.7416.5316.6
09/25/202316.5516.8116.5416.75
09/26/202316.6316.7316.4116.47
09/27/202316.5516.7616.5416.66
09/28/202316.6416.7916.5916.67
09/29/202316.6716.7616.5316.58
10/02/202316.616.6216.116.16
10/03/202316.0716.1715.9816.1
10/04/202315.9616.1715.8916.03
10/05/202315.916.2315.916.16
10/06/202316.1416.3916.0116.26
10/09/202316.5316.7816.4916.76
10/10/202316.7516.8716.716.82
10/11/202316.7116.8516.6516.85
10/12/202316.9116.9816.7716.91
10/13/202317.117.1817.0417.11
10/16/202317.217.3317.0817.28
10/17/202317.2717.4417.2417.33
10/18/202317.3417.417.1117.14
10/19/202317.2717.3116.8417.01
10/20/202317.0417.116.8916.99
10/23/202316.8917.0216.8216.98
10/24/202317.0117.0716.8216.85
10/25/202316.8616.9516.7816.79
10/26/202316.7116.7716.5616.7
10/27/202316.716.7116.316.37
10/30/202316.1416.2915.9116.13
10/31/202316.1116.2516.0616.2
11/01/202316.2616.4516.116.35
11/02/202316.3616.9216.2916.9
11/03/202316.91716.8316.87
11/06/202316.9416.9416.6516.67
11/07/202316.5316.6316.416.55
11/08/202316.4716.5116.3116.34
11/09/202316.4216.4416.1716.21
11/10/202316.3316.4816.2216.44
11/13/202316.4416.6316.3416.52
11/14/202316.6316.8716.5916.8
11/15/202316.8517.0716.8316.92
11/16/202316.851716.6216.82
11/17/202316.9417.0516.8716.96
11/20/202316.9617.0916.9116.94
11/21/202316.9617.1416.917.12
11/22/202316.9417.316.917.29
11/24/202317.317.4617.2817.35
11/27/202317.317.3517.2517.31
11/28/202317.3517.4317.2617.29
11/29/202317.3617.4717.217.32
11/30/202317.3717.5917.3617.57
12/01/202317.5417.817.5117.75
12/04/202317.6917.917.6617.85
12/05/202317.8517.8917.4917.5
12/06/202317.4717.6817.4117.53
12/07/202317.6217.6617.4517.5
12/08/202317.5517.7117.5117.7
12/11/202317.6717.717.5317.57
12/12/202317.5117.5717.1417.22
12/13/202317.2117.5417.1117.48
12/14/202317.6117.8817.617.69
12/15/202317.617.6217.3817.49
12/18/202317.7517.8417.5517.57
12/19/202317.5917.7217.5417.64
12/20/202317.6417.7417.517.5
12/21/202317.5117.651717.64
12/22/202317.717.8417.6717.72
12/26/202317.817.8917.7217.85
12/27/202317.8417.8717.6617.77
12/28/202317.7117.817.6217.69
12/29/202317.717.717.5717.64