KINDER MORGAN Inc

(NYSE: KMI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
41.25 Down -0.35 -0.84%
Find prices for:
KINDER MORGAN Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 41.5 40.38 40.67 41.43 40,444,302
08/15/2014 0.43 Ex-dividend
08/08/2014 36.15 35.43 35.53 36.12 3,215,206
08/01/2014 35.99 35.21 35.96 35.49 5,792,675
07/25/2014 38.02 37.73 37.84 37.9 2,874,209
07/18/2014 37.59 36.8 36.98 37.55 7,546,428
07/11/2014 35.72 35.45 35.63 35.63 3,084,736
07/04/2014 35.65 35.65 35.65 35.65 0
06/27/2014 36.2 35.9 35.97 36.04 10,016,291
06/20/2014 36.5 35.51 35.66 36.03 9,455,240
06/13/2014 35.2 34.83 34.96 35.19 3,011,278
06/06/2014 35.28 34.7 34.87 35.08 5,741,328
05/30/2014 33.54 33.27 33.5 33.39 8,654,508
05/23/2014 33.98 33.49 33.98 33.68 3,851,891
05/16/2014 33.7 33.3 33.5 33.45 10,347,649
05/16/2014 0.42 Ex-dividend
05/09/2014 32.62 32.1 32.5 32.15 4,493,332
05/02/2014 32.88 32.55 32.59 32.72 5,151,383
04/25/2014 33.69 33 33.69 33 7,112,823
04/18/2014 33.77 33.77 33.77 33.77 0
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
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 12:03 AM ET