KINDER MORGAN Inc

(NYSE: KMI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.77Up+0.46+1.38%Today's Close  |  33.96 +0.18 +0.56% After hours
Find prices for:
KINDER MORGAN Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 33.95 32.52 32.61 33.77 9,640,056
04/11/2014 32.85 32.21 32.63 32.29 4,518,065
04/04/2014 33.41 32.9 33.11 33.02 4,207,717
03/28/2014 32.48 32.04 32.46 32.14 4,773,011
03/21/2014 31.79 31.13 31.73 31.15 7,637,863
03/14/2014 31.9 31 31.05 31.7 7,393,430
03/07/2014 32.47 31.97 32.43 32 9,107,904
02/28/2014 32.01 31.71 31.94 31.85 8,645,811
02/21/2014 33.55 33.01 33.38 33.03 6,384,612
02/14/2014 33.87 33.54 33.7 33.78 4,395,323
02/07/2014 34.08 33.7 33.9 33.99 5,682,073
01/31/2014 34.49 33.6 33.98 34.01 6,404,503
01/24/2014 35.9 35.42 35.83 35.47 6,046,270
01/17/2014 35.67 35.5 35.6 35.57 8,486,519
01/10/2014 36.2 35.8 36.07 35.9 3,981,241
01/03/2014 36.11 35.75 35.91 35.97 2,736,435
12/27/2013 35.94 35.52 35.8 35.91 2,083,092
12/20/2013 35.22 34.47 34.86 35.22 7,365,900
12/13/2013 33.07 32.62 32.87 32.83 5,012,622
12/06/2013 33.77 33.05 33.18 33.51 8,214,638
11/29/2013 36.04 35.46 35.83 35.54 2,441,327
11/22/2013 35.58 35.2 35.28 35.52 2,670,495
11/15/2013 35.35 35.01 35.2 35.35 4,422,048
11/15/2013 0.41 Ex-dividend
11/08/2013 35 34.5 34.76 35 4,242,882
11/01/2013 35.44 34.94 35.24 35.31 3,329,447
10/25/2013 36.68 36.3 36.45 36.49 14,529,198
10/18/2013 35.51 35.2 35.38 35.33 8,480,100
10/11/2013 35.6 34.98 35.13 35.49 3,424,563
10/04/2013 35.64 35.18 35.4 35.4 3,650,642
09/27/2013 36.1 35.74 35.88 35.84 3,313,537
09/20/2013 36.9 36.02 36.83 36.21 10,813,838
09/13/2013 35.8 34.97 35.61 35.08 7,509,428
09/06/2013 36.24 35.21 35.63 35.22 9,955,772
08/30/2013 38.05 37.68 38 37.93 5,491,167
08/23/2013 37.27 36.95 37.19 37.23 3,088,304
08/16/2013 37.71 37.21 37.51 37.44 4,740,974
08/09/2013 37.8 37.5 37.76 37.6 3,235,609
08/02/2013 38 37.32 38 37.65 6,543,278
07/26/2013 38.86 38.44 38.8 38.71 3,452,427
07/19/2013 39.74 39.32 39.57 39.55 2,754,945
07/12/2013 40.11 39.67 39.87 40.07 2,027,662
07/05/2013 38.51 37.91 38.47 38.44 2,068,439
06/28/2013 38.79 37.92 38.23 38.15 10,669,290
06/21/2013 36.83 35.89 36.83 36.28 6,989,422
06/14/2013 38.6 37.74 38.02 38.42 2,959,607
06/07/2013 39.61 38.66 39.17 39.54 2,961,857
05/31/2013 39.09 37.98 38.96 37.98 5,891,642
05/24/2013 40.76 40.13 40.29 40.58 1,765,514
05/17/2013 40.48 39.92 39.92 40.48 3,219,691
05/10/2013 39.54 39.31 39.41 39.45 2,177,664
05/03/2013 38.94 38.56 38.93 38.85 3,943,347
04/26/2013 39.36 38.6 39.16 38.78 2,820,444
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:05 PM ET