Kinder Morgan Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	15.910	15.910	15.490	15.600	12.088	708
2021-12-02	15.350	15.720	15.350	15.675	12.146	2,551
2021-12-01	15.820	16.070	15.750	15.910	12.329	22
2021-11-30	15.830	15.830	15.460	15.560	12.057	8,353
2021-11-29	16.430	16.450	16.170	16.225	12.573	852
2021-11-26	16.000	16.322	15.895	16.250	12.592	7,999
2021-11-24	16.290	16.530	16.290	16.530	12.809	4,278
2021-11-23	16.250	16.370	16.250	16.335	12.658	783
2021-11-22	16.160	16.328	16.090	16.180	12.538	1,322
2021-11-19	16.000	16.200	16.000	16.200	12.553	1,561
2021-11-18	16.480	16.550	16.285	16.350	12.670	3,121
2021-11-17	16.660	16.660	16.502	16.520	12.801	66,487
2021-11-16	16.860	16.910	16.610	16.730	12.964	29,161
2021-11-15	16.750	16.990	16.675	16.990	13.165	739
2021-11-12	16.720	16.750	16.650	16.650	12.902	729
2021-11-11	16.670	16.770	16.670	16.750	12.979	380
2021-11-10	16.830	16.950	16.640	16.702	12.942	6,338
2021-11-09	16.840	16.840	16.720	16.730	12.964	15
2021-11-08	17.028	17.050	16.790	16.790	13.010	1,526
2021-11-05	16.990	16.990	16.840	16.972	13.152	6,617
2021-11-04	17.000	17.000	16.610	16.630	12.887	3,230
2021-11-03	16.800	16.935	16.800	16.925	13.115	1,741
2021-11-02	17.050	17.050	16.820	16.880	13.080	251,310
2021-11-01	16.905	17.090	16.760	17.090	13.243	2,063
2021-10-29	17.050	17.110	16.798	16.820	13.034	1,058
2021-10-28	17.330	17.340	17.230	17.300	13.196	5,322
2021-10-27	17.565	17.620	17.270	17.270	13.174	2,401
2021-10-26	17.910	17.960	17.708	17.735	13.528	1,894
2021-10-25	17.810	17.860	17.710	17.750	13.540	15,653
2021-10-22	17.590	17.655	17.420	17.600	13.425	1,475
2021-10-21	18.210	18.244	17.330	17.410	13.280	7,856
2021-10-20	18.360	18.535	18.270	18.535	14.139	3,072

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.