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
2018-02-20 17.18 17.18 16.92 16.995 555,977
2018-02-16 17.30 17.30 16.985 17.07 851,391
2018-02-15 17.53 17.62 17.175 17.275 697,233
2018-02-14 17.24 17.56 17.15 17.455 402,347
2018-02-13 17.16 17.43 17.16 17.395 330,583
2018-02-12 17.26 17.39 17.055 17.29 768,754
2018-02-09 17.00 17.325 16.66 17.32 2,483,488
2018-02-08 17.28 17.48 16.845 16.845 1,062,532
2018-02-07 17.27 17.52 17.27 17.37 813,923
2018-02-06 16.53 17.34 16.53 17.285 1,687,038
2018-02-05 17.28 17.44 16.625 16.825 1,028,989
2018-02-02 17.89 17.89 17.47 17.48 849,625
2018-02-01 18.01 18.075 17.815 18.04 600,089
2018-01-31 18.31 18.37 17.965 18.005 868,751
2018-01-30 18.54 18.54 18.24 18.255 1,063,927
2018-01-29 18.75 18.815 18.62 18.705 791,942
2018-01-26 18.895 18.95 18.705 18.71 651,046
2018-01-25 19.22 19.27 18.815 18.815 954,723
2018-01-24 19.50 19.51 19.155 19.17 870,856
2018-01-23 19.66 19.70 19.43 19.475 1,076,534
2018-01-22 19.06 19.625 19.06 19.625 697,239
2018-01-19 19.12 19.18 18.895 19.00 787,358
2018-01-18 19.07 19.16 18.81 18.99 1,367,628
2018-01-17 19.49 19.615 19.34 19.565 657,786
2018-01-16 19.65 19.82 19.41 19.455 827,163
2018-01-12 19.28 19.525 19.19 19.465 556,554
2018-01-11 18.79 19.215 18.79 19.215 846,268
2018-01-10 19.01 19.04 18.89 18.89 596,863
2018-01-09 18.89 18.98 18.825 18.975 532,047
2018-01-08 18.93 18.96 18.81 18.845 504,780

» More Kinder Morgan Stock Price History

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