KINDER MORGAN Historical Stock Price

Below is the stock price history for Kinder Morgan KMI. Data is recorded each day for the historical open, high, low, close and volume. The Kinder Morgan stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kinder Morgan Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 16.85 17.185 16.85 17.155 495,363
2018-06-15 16.93 16.93 16.71 16.785 423,361
2018-06-14 16.77 16.96 16.77 16.945 463,898
2018-06-13 16.81 16.83 16.68 16.795 281,775
2018-06-12 17.15 17.18 16.915 16.945 385,829
2018-06-11 16.87 17.19 16.79 17.165 304,712
2018-06-08 17.02 17.02 16.755 16.815 274,916
2018-06-07 16.82 17.09 16.76 17.065 527,139
2018-06-06 16.905 16.95 16.705 16.705 760,568
2018-06-05 16.95 17.095 16.855 16.855 1,005,510
2018-06-04 16.91 17.06 16.82 16.905 923,846
2018-06-01 16.79 16.96 16.70 16.865 1,030,817
2018-05-31 16.535 16.73 16.475 16.73 993,061
2018-05-30 16.20 16.635 16.125 16.575 766,606
2018-05-29 16.40 16.45 16.015 16.025 1,524,259
2018-05-25 15.73 15.88 15.60 15.88 1,171,714
2018-05-24 16.08 16.08 15.865 15.87 527,863
2018-05-23 15.90 16.20 15.88 16.185 653,708
2018-05-22 15.95 16.13 15.885 15.93 672,180
2018-05-21 16.09 16.09 15.96 15.98 521,577
2018-05-18 16.32 16.32 16.03 16.075 505,627
2018-05-17 16.43 16.46 16.255 16.295 637,251
2018-05-16 16.44 16.455 16.335 16.405 310,336
2018-05-15 16.63 16.65 16.415 16.445 486,711
2018-05-14 16.58 16.665 16.575 16.64 311,587
2018-05-11 16.54 16.63 16.49 16.495 595,036
2018-05-10 16.55 16.62 16.415 16.515 336,064
2018-05-09 16.24 16.51 16.24 16.405 654,076
2018-05-08 16.22 16.26 16.08 16.095 780,130
2018-05-07 16.24 16.465 16.21 16.215 489,543

» More Kinder Morgan Stock Price History

To see other companies like Kinder Morgan (KMI), view our stock market today for news, and other data.