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
2017-12-11 17.82 18.095 17.805 17.965 766,914
2017-12-08 17.43 17.825 17.42 17.745 1,137,942
2017-12-07 17.06 17.425 17.06 17.33 631,575
2017-12-06 17.11 17.23 16.90 17.125 535,438
2017-12-05 17.26 17.30 17.07 17.135 640,759
2017-12-04 17.40 17.49 17.265 17.265 618,804
2017-12-01 17.30 17.41 17.225 17.365 530,872
2017-11-30 16.955 17.21 16.88 17.21 1,014,842
2017-11-29 17.05 17.05 16.695 16.765 936,295
2017-11-28 16.92 17.185 16.92 17.025 534,696
2017-11-27 17.11 17.13 16.845 16.985 545,287
2017-11-24 17.30 17.375 17.17 17.18 286,185
2017-11-22 16.99 17.19 16.99 17.115 364,026
2017-11-21 17.16 17.16 16.835 16.865 333,266
2017-11-20 16.99 17.16 16.94 17.065 310,233
2017-11-17 16.82 17.025 16.75 17.01 387,978
2017-11-16 17.01 17.08 16.825 16.845 699,181
2017-11-15 17.20 17.20 17.03 17.04 872,027
2017-11-14 17.42 17.515 17.295 17.42 510,938
2017-11-13 17.58 17.67 17.41 17.45 465,676
2017-11-10 17.89 17.89 17.675 17.675 453,880
2017-11-09 17.90 18.02 17.83 17.895 377,996
2017-11-08 18.02 18.08 17.915 18.015 336,606
2017-11-07 18.07 18.19 17.995 18.015 441,856
2017-11-06 17.84 18.125 17.84 18.085 721,857
2017-11-03 17.69 17.825 17.65 17.745 656,894
2017-11-02 18.00 18.02 17.735 17.785 578,172
2017-11-01 18.17 18.23 18.07 18.14 566,670
2017-10-31 18.02 18.13 17.92 18.085 618,850
2017-10-30 18.155 18.155 18.05 18.115 637,617

» More Kinder Morgan Stock Price History

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