Free Trial

Kinder Morgan (KMI) Stock Chart & Stock Price History

$19.74
+0.07 (+0.36%)
(As of 06/18/2024 ET)

Kinder Morgan Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
+0.20%
3 Month
Performance
+11.81%
6 Month
Performance
+12.38%
Year-To-Date
Performance
+11.90%
1 Year
Performance
+15.85%
Receive KMI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinder Morgan and its competitors with MarketBeat's FREE daily newsletter

KMI Stock Chart for Wednesday, June, 19, 2024

Kinder Morgan Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/18/2024$19.67$19.74
+0.36%
$19.86$19.678.87 million shs$43.81 billion
06/17/2024$19.59$19.67
+0.41%
$19.83$19.5611.65 million shs$43.66 billion
06/14/2024$19.76$19.59
-0.86%
$19.76$19.558.45 million shs$43.48 billion
06/13/2024$19.88$19.76
-0.60%
$19.91$19.707.92 million shs$43.86 billion
06/12/2024$19.79$19.88
+0.45%
$20.07$19.8510.08 million shs$44.12 billion
06/11/2024$19.81$19.79
-0.10%
$19.88$19.669.23 million shs$43.92 billion
06/10/2024$19.62$19.81
+0.97%
$19.88$19.6211.57 million shs$43.97 billion
06/07/2024$19.82$19.62
-0.98%
$19.76$19.589.19 million shs$43.54 billion
06/06/2024$19.81$19.82
+0.05%
$19.84$19.6811.41 million shs$43.98 billion
06/05/2024$19.66$19.81
+0.74%
$19.81$19.5314.73 million shs$43.96 billion
06/04/2024$19.51$19.66
+0.79%
$19.71$19.2913.98 million shs$43.63 billion
06/03/2024$19.49$19.51
+0.08%
$19.54$19.3714.35 million shs$43.29 billion
05/31/2024$19.00$19.49
+2.61%
$19.51$18.9919.67 million shs$43.26 billion
05/30/2024$18.91$19.00
+0.45%
$19.02$18.889.66 million shs$42.16 billion
05/29/2024$19.07$18.91
-0.84%
$19.04$18.839.00 million shs$41.97 billion
05/28/2024$19.07$19.07$19.19$19.0011.84 million shs$42.32 billion
05/27/2024$19.07$19.07$19.21$19.029.61 million shs$42.32 billion
05/24/2024$19.09$19.07
-0.08%
$19.21$19.029.56 million shs$42.32 billion
05/23/2024$19.39$19.09
-1.57%
$19.43$19.0511.92 million shs$42.36 billion
05/22/2024$19.74$19.39
-1.77%
$19.66$19.2811.12 million shs$43.03 billion
05/21/2024$19.84$19.74
-0.50%
$19.93$19.7210.23 million shs$43.81 billion
05/20/2024$19.70$19.84
+0.71%
$19.89$19.7010.22 million shs$44.03 billion
05/17/2024$19.60$19.71
+0.56%
$19.79$19.5312.15 million shs$43.74 billion
05/16/2024$19.54$19.60
+0.33%
$19.72$19.5011.47 million shs$43.50 billion
05/15/2024$19.41$19.54
+0.64%
$19.63$19.3813.60 million shs$43.36 billion
05/14/2024$19.15$19.41
+1.36%
$19.45$19.1414.54 million shs$43.08 billion
05/13/2024$19.08$19.15
+0.37%
$19.24$19.0512.39 million shs$42.50 billion
05/10/2024$19.02$19.08
+0.32%
$19.18$18.968.14 million shs$42.33 billion
05/09/2024$18.81$19.02
+1.09%
$19.03$18.818.03 million shs$42.20 billion
05/08/2024$18.78$18.81
+0.19%
$18.89$18.6511.52 million shs$41.75 billion
05/07/2024$18.61$18.78
+0.89%
$18.90$18.6911.86 million shs$41.67 billion
05/06/2024$18.57$18.61
+0.22%
$18.77$18.4911.82 million shs$41.30 billion
05/03/2024$18.46$18.58
+0.65%
$18.58$18.3812.41 million shs$41.24 billion
05/02/2024$18.23$18.46
+1.26%
$18.58$18.1814.69 million shs$40.97 billion
05/01/2024$18.29$18.23
-0.33%
$18.41$18.1318.14 million shs$40.46 billion
04/30/2024$18.60$18.29
-1.67%
$18.56$18.2616.06 million shs$40.59 billion
04/29/2024$18.68$18.60
-0.43%
$18.61$18.4010.29 million shs$41.28 billion
04/26/2024$18.80$18.68
-0.64%
$18.78$18.639.41 million shs$41.46 billion
04/25/2024$18.81$18.80
-0.05%
$18.89$18.6317.39 million shs$41.72 billion
04/24/2024$18.76$18.81
+0.29%
$18.84$18.5212.49 million shs$41.75 billion
Historic NVIDIA partnership could send this tiny AI stock soaring... (Ad)

After striking partnerships with trillion-dollar chipmaker NVIDIA... ARM surged over 60% in a week... Who's next?

Click here to discover the name and ticker symbol >>>
04/23/2024$18.82$18.76
-0.35%
$18.89$18.6912.91 million shs$41.62 billion
04/22/2024$18.84$18.82
-0.11%
$18.92$18.5716.00 million shs$41.77 billion
04/19/2024$18.22$18.84
+3.40%
$18.90$18.2625.41 million shs$41.81 billion
04/18/2024$17.76$18.22
+2.59%
$18.35$17.9526.12 million shs$40.44 billion
04/17/2024$17.69$17.76
+0.42%
$17.93$17.6612.95 million shs$39.42 billion
04/16/2024$17.98$17.69
-1.61%
$18.04$17.6116.20 million shs$39.25 billion
04/15/2024$18.13$17.98
-0.85%
$18.34$17.9210.03 million shs$39.89 billion
04/12/2024$18.35$18.13
-1.17%
$18.54$18.0715.43 million shs$40.24 billion
04/11/2024$18.27$18.35
+0.41%
$18.37$18.1212.52 million shs$40.71 billion
04/10/2024$18.48$18.27
-1.14%
$18.39$18.1910.63 million shs$40.55 billion
04/09/2024$18.36$18.48
+0.65%
$18.50$18.378.29 million shs$41.01 billion
04/08/2024$18.46$18.36
-0.54%
$18.62$18.3511.55 million shs$40.75 billion
04/05/2024$18.44$18.46
+0.14%
$18.50$18.229.87 million shs$40.97 billion
04/04/2024$18.56$18.44
-0.67%
$18.72$18.378.95 million shs$40.91 billion
04/03/2024$18.42$18.56
+0.76%
$18.57$18.4411.38 million shs$41.19 billion
04/02/2024$18.41$18.42
+0.05%
$18.52$18.309.64 million shs$40.88 billion
04/01/2024$18.34$18.41
+0.38%
$18.48$18.1710.57 million shs$40.86 billion
03/29/2024$18.34$18.34$18.43$18.1515.94 million shs$40.70 billion
03/28/2024$18.17$18.34
+0.96%
$18.43$18.1515.44 million shs$40.70 billion
03/27/2024$17.92$18.17
+1.40%
$18.17$17.908.70 million shs$40.31 billion
03/26/2024$17.97$17.92
-0.28%
$18.02$17.909.16 million shs$39.76 billion
03/25/2024$18.06$17.97
-0.53%
$18.14$17.8916.55 million shs$39.87 billion
03/22/2024$18.11$18.06
-0.28%
$18.22$18.0510.17 million shs$40.08 billion
03/21/2024$18.04$18.11
+0.42%
$18.31$18.0113.71 million shs$40.19 billion
03/20/2024$17.93$18.04
+0.59%
$18.12$17.8411.14 million shs$40.03 billion
03/19/2024$17.66$17.93
+1.56%
$17.94$17.6618.11 million shs$39.79 billion
03/18/2024$17.60$17.66
+0.31%
$17.67$17.5216.91 million shs$39.18 billion

This page (NYSE:KMI) was last updated on 6/19/2024 by MarketBeat.com Staff

From Our Partners