21.36 0.22(1.02%)09/16/2024
Kinder Morgan Inc (KMI)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1621.3521.4621.3021.360.221.041,233,715
2024-09-1321.0121.1620.9721.140.190.916,956,702
2024-09-1220.8621.0220.7220.950.140.656,868,482
2024-09-1120.9921.0820.5620.81-0.31-1.448,426,860
2024-09-1021.2021.2420.9721.120.000.007,543,666
2024-09-0921.1721.2921.0521.12-0.02-0.071,233,715
2024-09-0621.4821.5921.0421.13-0.35-1.616,956,702
2024-09-0521.5521.5721.3821.480.070.306,868,482
2024-09-0421.5121.6321.2921.41-0.17-0.768,426,860
2024-09-0321.4521.6521.2221.580.020.077,543,666
2024-08-3021.3521.5921.3121.560.130.618,853,429
2024-08-2921.4121.4821.2221.430.110.529,338,983
2024-08-2821.3621.4221.2121.32-0.07-0.336,982,410
2024-08-2721.4321.5321.3021.39-0.04-0.1911,762,625
2024-08-2621.4221.5021.3321.430.150.708,945,274
2024-08-2321.0721.3920.9821.280.271.298,771,263
2024-08-2220.9721.1020.8921.010.050.246,869,771
2024-08-2121.1021.1020.8420.96-0.07-0.316,323,297
2024-08-2021.3321.4020.9521.03-0.35-1.617,904,292
2024-08-1921.0821.3721.0221.370.291.357,595,789
2024-08-1621.1121.1420.9921.09-0.04-0.178,951,280



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week21.12
from 2024-09-10
0.24 1.14%
20.56
on 2024-09-11
0.80 3.87%
21.46
on 2024-09-16
-0.11 (-0.49%)
21.07311
1-Month21.09
from 2024-08-16
0.27 1.28%
20.56
on 2024-09-11
0.80 3.87%
21.65
on 2024-09-03
-0.29 (-1.36%)
21.231191
3-Month19.74
from 2024-06-18
1.62 8.21%
19.47
on 2024-07-02
1.88 9.66%
21.86
on 2024-07-22
-0.50 (-2.31%)
20.7834271
6-Month17.66
from 2024-03-18
3.70 20.96%
17.52
on 2024-03-18
3.84 21.92%
21.86
on 2024-07-22
-0.50 (-2.31%)
19.7972513
52-Week17.02
from 2023-09-18
4.34 25.47%
15.89
on 2023-10-04
5.47 34.39%
21.86
on 2024-07-22
-0.50 (-2.31%)
18.481321163
2-Year
3-Year
5-Year
10-Year
20-Year
All Time