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
2018-12-14 16.28 16.435 16.155 16.185 566,287
2018-12-13 16.33 16.65 16.22 16.405 534,090
2018-12-12 16.33 16.475 16.23 16.255 598,235
2018-12-11 16.34 16.34 16.00 16.075 507,636
2018-12-10 16.18 16.20 15.735 16.07 603,480
2018-12-07 16.70 16.84 16.365 16.37 676,787
2018-12-06 16.35 16.47 15.98 16.415 858,230
2018-12-04 17.34 17.34 16.655 16.655 775,367
2018-12-03 17.34 17.42 17.19 17.295 821,659
2018-11-30 16.80 17.05 16.76 17.025 706,997
2018-11-29 16.91 16.985 16.74 16.885 786,524
2018-11-28 16.68 16.855 16.325 16.845 631,798
2018-11-27 16.60 16.76 16.555 16.745 449,443
2018-11-26 16.59 16.86 16.59 16.71 668,464
2018-11-23 16.77 16.86 16.59 16.61 505,785
2018-11-21 17.03 17.40 16.955 17.22 630,397
2018-11-20 17.17 17.18 16.88 16.98 792,036
2018-11-19 17.20 17.455 17.20 17.39 754,631
2018-11-16 17.16 17.335 17.13 17.27 607,180
2018-11-15 16.89 17.205 16.78 17.165 1,014,013
2018-11-14 17.32 17.41 16.88 17.00 489,616
2018-11-13 17.45 17.665 17.13 17.215 883,159
2018-11-12 17.64 17.70 17.46 17.50 536,017
2018-11-09 17.39 17.63 17.35 17.585 447,818
2018-11-08 17.44 17.78 17.44 17.525 640,918
2018-11-07 17.60 17.72 17.34 17.515 465,158
2018-11-06 17.29 17.425 17.16 17.425 437,232
2018-11-05 17.06 17.275 16.995 17.205 455,567
2018-11-02 17.10 17.10 16.755 16.84 719,166
2018-11-01 17.25 17.345 16.99 17.16 685,477

» More Kinder Morgan Stock Price History

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