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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9398
CLOSE 20.9665

Low

LOW 16.47

High

HIGH 28.81
DATEOPENHIGHLOWCLOSE
01/02/202417.717.917.6717.83
01/03/202417.8118.1317.7618.05
01/04/202418.1518.2417.917.95
01/05/202418.0218.1117.8718.02
01/08/202417.8918.1117.7918.11
01/09/202418.118.1517.9518.05
01/10/202418.0218.0617.917.95
01/11/202417.9717.9917.717.84
01/12/202418.0518.1517.8917.97
01/16/202417.9217.9817.817.82
01/17/202417.7317.8517.517.56
01/18/202417.3217.5117.117.31
01/19/202417.3817.3817.117.2
01/22/202417.2117.2917.0917.16
01/23/202417.1517.2217.0417.08
01/24/202417.1417.1516.8516.89
01/25/202417.0217.3416.9517.33
01/26/202417.3317.4717.317.44
01/29/202417.4417.4917.2517.37
01/30/202417.0517.2317.0117.21
01/31/202417.2217.2516.916.92
02/01/202416.9217.1916.8617.03
02/02/202416.9917.0516.7416.96
02/05/202416.8516.8516.6216.67
02/06/202416.716.7316.616.69
02/07/202416.7416.7716.5216.65
02/08/202416.6316.7316.5716.63
02/09/202416.6316.7216.5316.61
02/12/202416.6216.8416.5716.78
02/13/202416.7416.8916.4716.57
02/14/202416.6216.6516.4916.57
02/15/202416.5317.0416.5116.97
02/16/202416.9717.1816.9117.11
02/20/202417.1217.221717.06
02/21/202417.1417.4417.0917.42
02/22/202417.2517.3317.1317.26
02/23/202417.217.3617.1717.25
02/26/202417.217.3217.0917.13
02/27/202417.2117.2317.0517.17
02/28/202417.1917.2617.0217.15
02/29/202417.2417.4417.1817.39
03/01/202417.3817.517.3417.46
03/04/202417.4517.6117.4217.57
03/05/202417.5917.8517.5717.72
03/06/202417.7717.9217.7517.82
03/07/202417.8717.9517.8217.87
03/08/202417.8517.9317.7417.83
03/11/202417.8317.9817.7617.97
03/12/202417.9318.0217.8917.94
03/13/202418.0318.1117.8617.89
03/14/202417.8117.8717.4517.56
03/15/202417.517.7917.4817.6
03/18/202417.6417.6717.5217.64
03/19/202417.6817.9417.6617.93
03/20/202417.8618.1217.8318.03
03/21/202418.0518.3118.0118.11
03/22/202418.1518.2218.0518.06
03/25/202418.0418.1417.8917.97
03/26/20241818.0217.917.91
03/27/202417.9618.1717.8918.15
03/28/202418.2418.4318.1518.34
04/01/202418.3718.4818.1718.41
04/02/202418.4518.5218.318.42
04/03/202418.4618.5718.4318.55
04/04/202418.6118.7218.3618.43
04/05/202418.4318.518.2218.46
04/08/202418.4818.6218.3518.36
04/09/202418.4118.518.3718.48
04/10/202418.3518.3918.1918.27
04/11/202418.318.3718.1218.35
04/12/202418.3918.5418.0718.13
04/15/202418.2418.3417.9217.97
04/16/202417.9718.0417.6117.69
04/17/202417.7717.9317.6617.76
04/18/20241818.3617.9518.21
04/19/202418.3118.918.2618.84
04/22/202418.7918.9218.5718.82
04/23/202418.8318.8918.6918.76
04/24/202418.6218.8418.5218.81
04/25/202418.8118.8918.6318.8
04/26/202418.7818.7818.6318.68
04/29/202418.418.6118.418.6
04/30/202418.5518.5618.2618.28
05/01/202418.3318.4118.1318.23
05/02/202418.3518.5818.1818.46
05/03/202418.5318.5818.3818.57
05/06/202418.618.7718.4918.61
05/07/202418.718.918.6718.77
05/08/202418.718.8918.6518.81
05/09/202418.8219.0318.8119.01
05/10/202419.1619.1818.9519.08
05/13/202419.1219.2419.0519.15
05/14/202419.1419.4519.1419.41
05/15/202419.4119.6319.3719.54
05/16/202419.5119.7219.519.6
05/17/202419.6319.7919.5219.7
05/20/202419.7119.8919.719.84
05/21/202419.8519.9319.7219.74
05/22/202419.6619.6619.2819.39
05/23/202419.419.4319.0519.08
05/24/202419.1819.2119.0219.07
05/28/202419.1119.191919.07
05/29/202419.0119.0418.8318.91
05/30/202418.9419.0218.8819
05/31/202419.0619.5118.9919.49
06/03/202419.4819.5419.3719.5
06/04/202419.419.7119.2919.66
06/05/202419.7119.8119.5219.79
06/06/202419.7319.8419.6719.81
06/07/202419.7519.7619.5819.62
06/10/202419.6419.8819.6219.8
06/11/202419.7119.8819.6619.79
06/12/202419.9220.0719.8519.88
06/13/202419.8419.9119.719.76
06/14/202419.6619.7619.5519.59
06/17/202419.5719.8319.5619.67
06/18/202419.7119.8619.6719.74
06/20/202419.719.9419.6419.8
06/21/202419.8719.9419.6319.71
06/24/202419.7420.1919.7420.11
06/25/202420.0720.1620.0120.1
06/26/202420.120.1419.7119.74
06/27/202419.819.8919.6219.76
06/28/202419.8619.9219.7419.87
07/01/202419.9820.0119.6819.79
07/02/202419.9119.9119.4719.72
07/03/202419.8320.0819.7619.96
07/05/202419.9219.9819.7719.89
07/08/202419.892019.819.91
07/09/202419.8520.1419.8419.99
07/10/20242020.1119.920.1
07/11/202420.1220.220.0120.16
07/12/202420.2520.3220.0920.19
07/15/202420.2820.3820.1520.17
07/16/202420.5520.5520.0320.24
07/17/202420.320.5720.2720.53
07/18/202420.521.4520.4421.05
07/19/202421.1621.7921.121.49
07/22/202421.5321.8621.521.85
07/23/202421.8121.8121.5621.62
07/24/202421.6421.6621.0521.05
07/25/202421.0621.2921.0121.07
07/26/202421.1621.4321.1421.37
07/29/202421.4121.4621.1421.29
07/30/202421.2921.821.2821.72
07/31/202421.5321.6321.1121.13
08/01/202421.1421.2120.9321.07
08/02/202420.9821.0720.5120.68
08/05/202419.9420.1719.6820.08
08/06/202420.2120.8520.0720.66
08/07/202420.8821.2920.820.8
08/08/202420.821.1820.821.07
08/09/202421.121.120.821.02
08/12/202421.0621.120.8220.92
08/13/202420.892120.6620.92
08/14/202420.9221.0420.8420.96
08/15/202421.1221.220.9121.11
08/16/202421.1121.1420.9921.08
08/19/202421.0821.3721.0221.36
08/20/202421.3321.420.9521.03
08/21/202421.121.1520.8420.97
08/22/202420.9721.120.8921
08/23/202421.0721.3920.9821.28
08/26/202421.4221.521.3321.42
08/27/202421.4321.5321.321.39
08/28/202421.3621.4221.2121.33
08/29/202421.4121.4821.2221.42
08/30/202421.3521.5921.3121.57
09/03/202421.4521.6521.2221.56
09/04/202421.5121.6321.2921.41
09/05/202421.5521.5821.3821.48
09/06/202421.4821.5921.0421.13
09/09/202421.1721.2921.0521.12
09/10/202421.221.2420.9621.12
09/11/202420.9921.0820.5620.83
09/12/202420.8621.0220.7220.94
09/13/202421.0121.1620.9721.14
09/16/202421.3521.5521.321.47
09/17/202421.5121.7421.4421.56
09/18/202421.6121.8321.5921.61
09/19/202421.821.8421.5521.59
09/20/202421.5121.8821.4621.79
09/23/202421.8422.221.8222.18
09/24/202422.3122.3422.0622.22
09/25/202422.2322.2722.0422.09
09/26/202421.8722.0721.6221.68
09/27/202421.7221.8821.6121.79
09/30/202421.8222.1321.6522.09
10/01/202422.0322.6322.0122.59
10/02/202422.6522.9922.622.94
10/03/202422.9723.4222.7923.35
10/04/202423.4223.6523.323.62
10/07/202423.6423.8423.5723.58
10/08/202423.3923.5423.0623.32
10/09/202423.223.5423.1923.48
10/10/202423.5423.8323.3623.72
10/11/202423.9824.723.8624.7
10/14/202424.5425.0224.5124.88
10/15/202424.7324.9724.5124.76
10/16/202424.8525.0624.724.93
10/17/202424.7525.4324.524.82
10/18/202424.8724.9824.6624.95
10/21/20242525.0124.6524.74
10/22/202424.7824.9724.5724.81
10/23/202424.7524.8624.624.77
10/24/202424.925.0824.7724.99
10/25/202425.0925.224.9124.95
10/28/202424.6924.9324.6624.8
10/29/202424.8624.8624.5124.63
10/30/202424.7225.124.6524.84
10/31/202424.6324.6924.3524.51
11/01/202424.5624.6724.1424.18
11/04/202424.2724.523.9724.49
11/05/202424.5924.9624.5424.71
11/06/202425.3826.5925.3826.35
11/07/202426.4126.5126.1926.41
11/08/202426.282726.2826.88
11/11/202426.8827.3326.8827.27
11/12/202427.2927.5927.1227.18
11/13/202427.327.3326.7626.8
11/14/202426.7526.9726.6426.76
11/15/202426.6527.3226.6527.27
11/18/202427.3527.8427.3527.78
11/19/202427.5928.1527.5928.08
11/20/202428.128.2827.7728
11/21/202428.0328.6727.9828.54
11/22/202428.5428.8128.4828.49
11/25/202428.5928.7227.6527.85
11/26/202427.8628.2427.8628.09
11/27/202428.0928.2427.9628.07
11/29/202428.1728.3528.0828.27
12/02/202428.2228.2727.3427.44
12/03/202427.4727.5527.227.42
12/04/202427.3627.4227.1227.39
12/05/202427.5228.2227.4827.97
12/06/202427.9328.1427.6327.77
12/09/202427.8527.8827.0227.1
12/10/202427.3227.4126.7926.89
12/11/202427.0227.2726.8826.95
12/12/202426.9527.226.826.9
12/13/202426.8726.9926.726.88
12/16/202426.726.7526.4226.56
12/17/202426.426.7126.1126.61
12/18/202426.5926.7225.7825.83
12/19/202426.1226.5125.8426.24
12/20/202426.2326.9926.1426.85
12/23/202426.8527.126.5527.05
12/24/202427.127.3926.9927.33
12/26/202427.2327.2927.127.25
12/27/202427.227.3627.0527.18
12/30/202427.1627.5526.9327.36
12/31/202427.4227.7427.3527.4