KMI
Kinder Morgan
$20.06
0.10 (0.50%)
KMI Stock Quote Delayed 15 Minutes
| Historical Data for KMI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 20.04 | 20.12 | 19.98 | 9,031,700 | 20.06 | 0.10 0.50% |
| 05/23/19 | 20.18 | 20.20 | 19.81 | 16,530,706 | 19.96 | -0.38 -1.87% |
| 05/22/19 | 20.26 | 20.39 | 20.17 | 12,992,009 | 20.34 | 0.00 0.00% |
| 05/21/19 | 20.30 | 20.57 | 20.26 | 10,706,420 | 20.34 | 0.05 0.25% |
| 05/20/19 | 20.22 | 20.33 | 20.12 | 12,508,019 | 20.29 | 0.08 0.40% |
| 05/17/19 | 20.29 | 20.55 | 20.15 | 12,568,700 | 20.21 | -0.21 -1.03% |
| 05/16/19 | 20.23 | 20.46 | 20.16 | 11,815,039 | 20.42 | 0.28 1.39% |
| 05/15/19 | 19.94 | 20.28 | 19.91 | 11,610,109 | 20.14 | 0.21 1.05% |
| 05/14/19 | 19.77 | 20.07 | 19.72 | 13,179,537 | 19.93 | 0.26 1.32% |
| 05/13/19 | 19.60 | 19.74 | 19.41 | 12,008,155 | 19.67 | -0.03 -0.15% |
| 05/10/19 | 19.39 | 19.72 | 19.31 | 22,458,100 | 19.70 | -0.03 -0.15% |
| 05/09/19 | 19.59 | 19.80 | 19.47 | 10,558,163 | 19.73 | 0.06 0.31% |
| 05/08/19 | 19.52 | 19.80 | 19.44 | 12,798,780 | 19.67 | 0.11 0.56% |
| 05/07/19 | 19.26 | 19.67 | 19.24 | 15,226,386 | 19.56 | 0.12 0.62% |
| 05/06/19 | 19.41 | 19.59 | 19.38 | 11,380,204 | 19.44 | -0.09 -0.46% |
| 05/03/19 | 19.49 | 19.69 | 19.46 | 11,857,700 | 19.53 | 0.17 0.88% |
| 05/02/19 | 19.55 | 19.63 | 19.35 | 12,380,322 | 19.36 | -0.23 -1.17% |
| 05/01/19 | 19.86 | 19.94 | 19.59 | 10,815,536 | 19.59 | -0.28 -1.41% |
| 04/30/19 | 19.91 | 20.08 | 19.77 | 18,958,556 | 19.87 | 0.01 0.05% |
| 04/29/19 | 19.93 | 20.00 | 19.67 | 12,905,230 | 19.86 | -0.37 -1.83% |
| 04/26/19 | 19.96 | 20.24 | 19.90 | 15,682,400 | 20.23 | 0.26 1.30% |
| 04/25/19 | 20.04 | 20.24 | 19.97 | 12,878,367 | 19.97 | -0.11 -0.55% |
| 04/24/19 | 20.02 | 20.12 | 19.95 | 12,995,517 | 20.08 | 0.00 0.00% |
| 04/23/19 | 20.05 | 20.09 | 19.84 | 14,768,077 | 20.08 | 0.05 0.25% |
| 04/22/19 | 19.58 | 20.10 | 19.52 | 20,437,958 | 20.03 | 0.64 3.30% |
| 04/18/19 | 19.61 | 19.83 | 19.15 | 23,450,100 | 19.39 | -0.30 -1.52% |
| 04/17/19 | 19.87 | 19.87 | 19.68 | 11,621,979 | 19.69 | -0.12 -0.61% |
| 04/16/19 | 19.80 | 19.92 | 19.72 | 10,663,894 | 19.81 | 0.02 0.10% |
| 04/15/19 | 19.81 | 19.84 | 19.69 | 8,893,959 | 19.79 | -0.03 -0.15% |
| 04/12/19 | 19.99 | 20.03 | 19.78 | 12,234,300 | 19.82 | -0.10 -0.50% |
| 04/11/19 | 19.82 | 19.95 | 19.75 | 6,844,329 | 19.92 | 0.08 0.40% |
| 04/10/19 | 19.96 | 19.96 | 19.76 | 9,980,360 | 19.84 | -0.05 -0.25% |
| 04/09/19 | 19.81 | 19.92 | 19.67 | 9,516,173 | 19.89 | -0.05 -0.25% |
| 04/08/19 | 20.05 | 20.11 | 19.87 | 10,194,964 | 19.94 | -0.11 -0.55% |
| 04/05/19 | 19.90 | 20.07 | 19.84 | 9,349,800 | 20.05 | 0.13 0.65% |
| 04/04/19 | 19.90 | 19.94 | 19.75 | 13,200,900 | 19.92 | 0.03 0.15% |
| 04/03/19 | 20.07 | 20.09 | 19.81 | 11,839,940 | 19.89 | -0.16 -0.80% |
| 04/02/19 | 20.02 | 20.08 | 19.90 | 13,659,273 | 20.05 | 0.01 0.05% |
| 04/01/19 | 20.07 | 20.21 | 19.96 | 23,042,737 | 20.04 | 0.03 0.15% |
| 03/29/19 | 20.05 | 20.19 | 19.90 | 12,665,900 | 20.01 | 0.06 0.30% |
| 03/28/19 | 19.90 | 19.96 | 19.69 | 15,985,291 | 19.95 | -0.03 -0.15% |
| 03/27/19 | 19.99 | 20.12 | 19.79 | 13,056,022 | 19.98 | -0.11 -0.55% |
| 03/26/19 | 20.29 | 20.40 | 20.01 | 10,840,745 | 20.09 | -0.04 -0.20% |
| 03/25/19 | 19.89 | 20.17 | 19.73 | 14,471,236 | 20.13 | 0.23 1.16% |
| 03/22/19 | 20.22 | 20.22 | 19.88 | 18,977,300 | 19.90 | -0.52 -2.55% |
| 03/21/19 | 20.05 | 20.44 | 19.95 | 17,873,656 | 20.42 | 0.33 1.64% |
| 03/20/19 | 20.06 | 20.30 | 19.97 | 15,679,514 | 20.09 | 0.04 0.20% |
| 03/19/19 | 20.03 | 20.18 | 19.91 | 19,594,430 | 20.05 | 0.06 0.30% |
| 03/18/19 | 19.86 | 20.01 | 19.84 | 16,475,406 | 19.99 | 0.12 0.60% |
| 03/15/19 | 19.90 | 20.00 | 19.80 | 28,630,100 | 19.87 | -0.11 -0.55% |
| 03/14/19 | 20.00 | 20.08 | 19.89 | 13,336,516 | 19.98 | 0.00 0.00% |
| 03/13/19 | 19.95 | 20.06 | 19.89 | 17,137,569 | 19.98 | 0.12 0.60% |
| 03/12/19 | 19.88 | 20.00 | 19.76 | 18,940,598 | 19.86 | -0.04 -0.20% |
| 03/11/19 | 19.88 | 20.02 | 19.82 | 12,887,010 | 19.90 | 0.17 0.86% |
| 03/08/19 | 19.74 | 19.77 | 19.47 | 17,677,400 | 19.73 | -0.11 -0.55% |
| 03/07/19 | 19.98 | 20.00 | 19.78 | 17,013,147 | 19.84 | -0.16 -0.80% |
| 03/06/19 | 19.95 | 20.01 | 19.82 | 15,262,395 | 20.00 | 0.03 0.15% |
| 03/05/19 | 19.90 | 20.00 | 19.69 | 14,182,789 | 19.97 | 0.12 0.60% |
| Download Data To Spreadsheet | ||||||
KMI Stock Predictions, Articles, and Kinder Morgan News
Energy Stocks to Buy Now, Even with Oil Prices Up
With oil prices looking stronger lately, these energy stocks are some of the best places to play the trend -- and earn a little income too!
Kinder Morgan Stock Capitulates, Renews a Rally Fast Taking Shape
KMI stock was struggling at the end of last week, now there's a reason investors have already changed their mind about Kinder Morgan.
Kinder Morgan Earnings: KMI Stock Slides on Q1 Revenue Miss
Kinder Morgan (KMI) posted quarterly earnings results late today, amassing revenue that missed the mark, sending KMI stock down after hours.
3 Big Stock Charts for Tuesday: Broadcom, Kinder Morgan and Verizon Communications
The stock charts of KMI, AVGO and VZ are all at critical junctures, doing their own thing regardless of the market's tide.
Kinder Morgan Stock Could Make a Comeback
Barring accidents or construction delays, KMI should easily cover the $1 per share dividend expected to be paid to owners of KMI stock..
Kinder Morgan Earnings: KMI Stock Down on in-Line Q4 EPS
The latest Kinder Morgan earnings (KMI) were posted after hours on Wednesday, with the company's fourth-quarter earnings meeting expectations
Kinder Morgan’s Q4 2018 Earnings Should Set the Table for a Strong 2019
Kinder Morgan reports Q4 2018 earnings Wednesday after the markets close. It shouldn't do much for KMI stock, good or bad.
After a Terrible Run, KMI Stock Is Too Cheap to Pass Up
After its latest dip, Kinder Morgan is looking pretty cheap. Perhaps even better when you consider the outlook for KMI stock.
3 Big Stock Charts for Monday: Coca-Cola, Kinder Morgan and Adobe
The stock charts of ADBE, KMI and KO are likely to get the new trading week started on a discernible foot. Here's what you should watch.
3 Big Stock Charts for Friday: Kinder Morgan, Danaher and Viacom
As the market contines to quaver, the stock charts of KMI, DHR and VIAB earned a spot on traders' radars on the last trading day of the week.
Kinder Morgan Stock Slides on Q3 Revenue Miss
Kinder Morgan stock (KMI) fell nearly 0.5% after hours as the company's third-quarter revenue was below what analysts were projecting.
3 Big Stock Charts for Wednesday: Kinder Morgan, PG&E and Fastenal Company
The stock charts of KMI, FAST and PCG are all shaping up as hump-day's top trading prospects. Here's what you need to know.
3 Big Stock Charts for Thursday: Lennar, Kinder Morgan and International Paper
The stock charts of IP, KMI and LEN are making decisive moves that most other stocks aren't right now.
The Turnaround Is Working at Kinder Morgan
Three years ago, oil stocks were crashing and KMI was tanking. Now it's a different story. Kinder Morgan is finally on the right path again and getting stronger. That's great news for dividend-seekers.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
