Kinder Morgan (NY: KMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	28.54	28.81	28.48	28.49	12,382,245	-0.05(-0.18%)
Nov 21, 2024	28.03	28.67	27.98	28.54	14,617,148	+0.54(+1.93%)
Nov 20, 2024	28.10	28.27	27.77	28.00	11,948,620	-0.08(-0.28%)
Nov 19, 2024	27.59	28.15	27.59	28.08	15,443,608	+0.30(+1.08%)
Nov 18, 2024	27.35	27.84	27.35	27.78	15,941,765	+0.51(+1.87%)
Nov 15, 2024	26.65	27.32	26.65	27.27	12,426,319	+0.51(+1.91%)
Nov 14, 2024	26.75	26.97	26.64	26.76	9,867,534	-0.04(-0.15%)
Nov 13, 2024	27.30	27.33	26.76	26.80	11,761,615	-0.38(-1.40%)
Nov 12, 2024	27.29	27.59	27.12	27.18	14,746,863	-0.09(-0.33%)
Nov 11, 2024	26.88	27.33	26.88	27.27	15,874,900	+0.39(+1.45%)
Nov 08, 2024	26.28	27.00	26.28	26.88	17,402,062	+0.47(+1.78%)
Nov 07, 2024	26.41	26.51	26.19	26.41	13,260,812	+0.06(+0.23%)
Nov 06, 2024	25.38	26.59	25.38	26.35	27,280,422	+1.64(+6.64%)
Nov 05, 2024	24.59	24.95	24.54	24.71	18,870,592	+0.22(+0.90%)
Nov 04, 2024	24.27	24.50	23.97	24.49	13,272,263	+0.31(+1.28%)
Nov 01, 2024	24.56	24.66	24.14	24.18	13,274,554	-0.33(-1.35%)
Oct 31, 2024	24.63	24.69	24.34	24.51	12,805,413	-0.33(-1.33%)
Oct 30, 2024	24.72	25.10	24.65	24.84	14,120,090	+0.21(+0.85%)
Oct 29, 2024	24.86	24.86	24.50	24.63	10,089,671	-0.17(-0.69%)
Oct 28, 2024	24.69	24.93	24.66	24.80	10,034,546	-0.15(-0.60%)
Oct 25, 2024	25.09	25.20	24.91	24.95	16,549,845	-0.04(-0.16%)
Oct 24, 2024	24.90	25.08	24.77	24.99	15,834,354	+0.22(+0.89%)
Oct 23, 2024	24.75	24.86	24.59	24.77	9,856,060	-0.04(-0.16%)
Oct 22, 2024	24.78	24.96	24.57	24.81	7,976,720	+0.07(+0.28%)
Oct 21, 2024	25.00	25.01	24.65	24.74	9,920,263	-0.21(-0.84%)
Oct 18, 2024	24.87	24.98	24.66	24.95	13,670,570	+0.13(+0.52%)
Oct 17, 2024	24.75	25.43	24.50	24.82	24,171,340	-0.11(-0.44%)
Oct 16, 2024	24.85	25.06	24.70	24.93	17,601,192	+0.17(+0.69%)
Oct 15, 2024	24.73	24.97	24.51	24.76	19,918,288	-0.12(-0.48%)
Oct 14, 2024	24.53	25.02	24.51	24.88	16,198,375	+0.18(+0.73%)
Oct 11, 2024	23.98	24.70	23.86	24.70	21,490,076	+0.98(+4.13%)
Oct 10, 2024	23.54	23.83	23.36	23.72	20,257,728	+0.24(+1.02%)
Oct 09, 2024	23.20	23.54	23.19	23.48	6,730,508	+0.16(+0.69%)
Oct 08, 2024	23.39	23.54	23.06	23.32	10,574,807	-0.26(-1.10%)
Oct 07, 2024	23.64	23.84	23.57	23.58	12,242,602	-0.04(-0.17%)
Oct 04, 2024	23.42	23.65	23.30	23.62	11,019,499	+0.27(+1.16%)
Oct 03, 2024	22.97	23.42	22.79	23.35	17,219,686	+0.41(+1.79%)
Oct 02, 2024	22.65	22.99	22.60	22.94	15,220,834	+0.35(+1.55%)
Oct 01, 2024	22.03	22.63	22.01	22.59	15,698,043	+0.50(+2.26%)
Sep 30, 2024	21.82	22.13	21.65	22.09	10,363,940	+0.30(+1.38%)
Sep 27, 2024	21.72	21.88	21.61	21.79	12,662,192	+0.11(+0.51%)
Sep 26, 2024	21.87	22.07	21.62	21.68	14,574,272	-0.41(-1.86%)
Sep 25, 2024	22.23	22.27	22.04	22.09	12,085,215	-0.13(-0.59%)
Sep 24, 2024	22.31	22.34	22.06	22.22	11,104,681	+0.04(+0.18%)
Sep 23, 2024	21.84	22.20	21.82	22.18	11,609,876	+0.39(+1.79%)
Sep 20, 2024	21.51	21.88	21.45	21.79	21,988,372	+0.20(+0.93%)
Sep 19, 2024	21.80	21.84	21.55	21.59	11,862,972	-0.02(-0.09%)
Sep 18, 2024	21.61	21.83	21.59	21.61	10,156,303	+0.05(+0.23%)
Sep 17, 2024	21.51	21.73	21.43	21.56	10,256,006	+0.09(+0.42%)
Sep 16, 2024	21.35	21.55	21.30	21.47	11,136,116	+0.33(+1.56%)
Sep 13, 2024	21.01	21.16	20.96	21.14	10,037,004	+0.20(+0.96%)
Sep 12, 2024	20.86	21.02	20.72	20.94	9,023,058	+0.11(+0.53%)
Sep 11, 2024	20.99	21.07	20.56	20.83	10,562,872	-0.29(-1.37%)
Sep 10, 2024	21.20	21.23	20.96	21.12	9,043,400	+0.00(+0.00%)
Sep 09, 2024	21.17	21.29	21.05	21.12	11,850,965	-0.01(-0.05%)
Sep 06, 2024	21.48	21.59	21.04	21.13	11,478,551	-0.35(-1.63%)
Sep 05, 2024	21.55	21.58	21.38	21.48	9,093,088	+0.07(+0.33%)
Sep 04, 2024	21.51	21.63	21.29	21.41	14,874,662	-0.15(-0.70%)