Kinder Morgan

KMI
🏛️ usa →
28.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.75 15.94 15.75 15.86 8.3M
2021-12-30 15.83 15.98 15.78 15.80 10.6M
2021-12-29 15.86 15.95 15.75 15.83 9.0M
2021-12-28 15.82 15.98 15.74 15.86 9.0M
2021-12-27 15.59 15.83 15.49 15.82 10.2M
2021-12-23 15.67 15.76 15.58 15.64 8.2M
2021-12-22 15.54 15.64 15.36 15.57 18.4M
2021-12-21 15.39 15.79 15.37 15.66 14.5M
2021-12-20 15.31 15.34 15.01 15.24 20.2M
2021-12-17 15.85 15.87 15.48 15.60 35.2M
2021-12-16 16.04 16.14 15.83 15.86 20.6M
2021-12-15 15.82 15.98 15.54 15.87 14.9M
2021-12-14 15.88 16.15 15.76 15.82 17.5M
2021-12-13 16.14 16.20 15.80 15.93 14.2M
2021-12-10 16.07 16.17 15.93 16.16 14.6M
2021-12-09 16.09 16.17 15.94 16.01 12.3M
2021-12-08 16.28 16.39 16.20 16.24 12.6M
2021-12-07 16.00 16.33 15.91 16.23 18.1M
2021-12-06 15.75 15.97 15.64 15.78 17.1M
2021-12-03 15.87 15.87 15.48 15.59 15.9M
2021-12-02 15.36 15.78 15.29 15.73 18.4M
2021-12-01 15.79 16.09 15.26 15.27 21.2M
2021-11-30 15.80 15.85 15.45 15.46 49.7M
2021-11-29 16.42 16.47 16.00 16.01 19.7M
2021-11-26 16.00 16.36 15.89 16.26 13.4M
2021-11-24 16.29 16.59 16.29 16.52 11.1M
2021-11-23 16.25 16.43 16.20 16.33 12.0M
2021-11-22 16.09 16.36 16.08 16.11 12.9M
2021-11-19 16.09 16.29 16.02 16.16 16.2M
2021-11-18 16.48 16.58 16.24 16.28 13.2M
2021-11-17 16.60 16.77 16.45 16.51 11.0M
2021-11-16 16.86 16.93 16.60 16.66 11.1M
2021-11-15 16.73 17.00 16.63 16.86 11.6M
2021-11-12 16.72 16.79 16.62 16.68 9.0M
2021-11-11 16.74 16.81 16.65 16.79 10.6M
2021-11-10 16.84 16.98 16.62 16.70 13.3M
2021-11-09 16.85 16.89 16.62 16.82 11.6M
2021-11-08 17.05 17.07 16.78 16.84 10.7M
2021-11-05 16.96 17.00 16.79 16.95 10.5M
2021-11-04 17.00 17.01 16.56 16.75 9.4M
2021-11-03 16.81 16.97 16.78 16.85 10.9M
2021-11-02 17.00 17.08 16.80 16.96 12.9M
2021-11-01 16.85 17.10 16.71 17.05 14.6M
2021-10-29 17.05 17.14 16.73 16.75 16.2M
2021-10-28 17.25 17.39 17.20 17.35 10.0M
2021-10-27 17.55 17.62 17.23 17.30 14.5M
2021-10-26 17.96 17.98 17.60 17.62 12.7M
2021-10-25 17.81 17.88 17.70 17.85 13.2M
2021-10-22 17.59 17.70 17.39 17.67 16.4M
2021-10-21 18.28 18.35 17.31 17.53 38.5M
2021-10-20 18.36 18.68 18.27 18.65 12.3M
2021-10-19 18.56 18.61 18.34 18.45 10.0M
2021-10-18 18.56 18.76 18.35 18.47 15.5M
2021-10-15 18.44 18.61 18.39 18.46 12.3M
2021-10-14 18.37 18.41 18.16 18.38 17.9M
2021-10-13 17.78 18.06 17.57 17.97 16.0M
2021-10-12 17.70 18.06 17.65 17.94 17.4M
2021-10-11 17.76 18.00 17.63 17.74 17.2M
2021-10-08 17.08 17.53 17.08 17.47 13.0M
2021-10-07 16.80 17.05 16.77 16.94 14.6M
2021-10-06 16.78 16.91 16.52 16.74 17.4M
2021-10-05 17.12 17.14 16.77 16.92 22.5M
2021-10-04 17.04 17.25 16.86 16.94 28.3M
2021-10-01 16.77 16.97 16.68 16.91 12.6M
2021-09-30 16.99 17.00 16.72 16.73 16.1M
2021-09-29 16.98 17.07 16.83 16.92 11.1M
2021-09-28 17.12 17.21 16.82 16.89 16.1M
2021-09-27 16.80 17.13 16.75 16.98 15.7M
2021-09-24 16.47 16.64 16.45 16.53 9.9M
2021-09-23 16.20 16.59 16.15 16.49 13.0M
2021-09-22 15.96 16.29 15.96 16.13 13.0M
2021-09-21 15.85 15.95 15.65 15.78 12.2M
2021-09-20 15.66 15.82 15.47 15.68 16.2M
2021-09-17 16.13 16.31 15.91 15.96 28.7M
2021-09-16 16.39 16.44 16.11 16.16 12.9M
2021-09-15 16.11 16.48 16.09 16.38 24.2M
2021-09-14 16.21 16.25 15.92 16.01 11.5M
2021-09-13 16.09 16.31 16.04 16.14 14.9M
2021-09-10 16.15 16.17 15.89 15.97 9.0M
2021-09-09 16.00 16.23 15.91 15.98 12.9M
2021-09-08 16.21 16.38 16.08 16.09 9.4M
2021-09-07 16.28 16.43 16.13 16.16 9.8M
2021-09-03 16.37 16.47 16.24 16.34 6.4M
2021-09-02 16.26 16.45 16.25 16.42 10.1M
2021-09-01 16.28 16.38 16.14 16.16 10.0M
2021-08-31 16.25 16.35 16.19 16.27 18.0M
2021-08-30 16.61 16.61 16.34 16.34 7.9M
2021-08-27 16.36 16.72 16.33 16.59 13.1M
2021-08-26 16.36 16.42 16.14 16.14 9.6M
2021-08-25 16.52 16.62 16.35 16.47 8.3M
2021-08-24 16.37 16.53 16.29 16.48 12.7M
2021-08-23 16.18 16.34 16.13 16.28 11.8M
2021-08-20 15.78 16.10 15.77 15.94 14.0M
2021-08-19 16.07 16.16 15.77 15.89 16.7M
2021-08-18 16.68 16.73 16.25 16.29 13.5M
2021-08-17 16.92 17.08 16.64 16.75 12.8M
2021-08-16 17.12 17.20 16.97 17.00 13.0M
2021-08-13 17.27 17.35 17.16 17.21 7.5M
2021-08-12 17.25 17.38 17.11 17.30 7.8M
2021-08-11 17.20 17.30 17.09 17.24 10.1M
2021-08-10 17.10 17.26 17.05 17.19 12.5M
2021-08-09 17.01 17.17 16.92 17.04 13.6M
2021-08-06 17.14 17.21 17.02 17.12 13.5M
2021-08-05 17.24 17.32 17.01 17.02 13.3M
2021-08-04 17.21 17.44 17.08 17.14 17.3M
2021-08-03 17.35 17.49 17.01 17.48 20.2M
2021-08-02 17.45 17.72 17.26 17.32 16.9M
2021-07-30 17.59 17.73 17.30 17.38 19.7M
2021-07-29 17.94 17.99 17.79 17.90 13.3M
2021-07-28 17.83 17.93 17.60 17.77 11.9M
2021-07-27 17.75 17.83 17.57 17.75 12.4M
2021-07-26 17.42 17.87 17.42 17.83 11.9M
2021-07-23 17.42 17.46 17.11 17.37 16.8M
2021-07-22 17.71 17.75 17.31 17.47 18.8M
2021-07-21 17.69 18.03 17.62 17.85 16.8M
2021-07-20 17.32 17.57 17.16 17.47 16.6M
2021-07-19 17.25 17.35 16.91 17.18 17.5M
2021-07-16 18.00 18.02 17.57 17.64 12.1M
2021-07-15 17.84 18.04 17.73 17.86 11.1M
2021-07-14 18.33 18.39 17.87 17.93 10.2M
2021-07-13 18.42 18.51 18.26 18.28 9.1M
2021-07-12 18.46 18.62 18.35 18.52 10.0M
2021-07-09 18.40 18.68 18.26 18.67 11.7M
2021-07-08 18.07 18.36 17.98 18.17 11.7M
2021-07-07 18.31 18.47 18.17 18.30 10.9M
2021-07-06 18.55 18.58 18.15 18.44 12.4M
2021-07-02 18.33 18.58 18.27 18.57 7.3M
2021-07-01 18.38 18.52 18.25 18.43 8.1M
2021-06-30 17.95 18.26 17.86 18.23 14.5M
2021-06-29 17.99 18.11 17.84 17.85 13.1M
2021-06-28 18.30 18.30 17.82 17.97 11.0M
2021-06-25 18.24 18.30 18.16 18.29 8.0M
2021-06-24 18.16 18.26 18.07 18.24 7.7M
2021-06-23 18.29 18.36 18.08 18.09 8.2M
2021-06-22 18.25 18.26 18.09 18.20 7.0M
2021-06-21 17.83 18.34 17.83 18.29 11.4M
2021-06-18 18.09 18.18 17.65 17.66 25.2M
2021-06-17 18.96 18.97 18.13 18.31 16.1M
2021-06-16 18.88 19.10 18.73 18.85 11.0M
2021-06-15 18.93 19.09 18.79 19.03 14.8M
2021-06-14 19.00 19.17 18.68 18.84 18.5M
2021-06-11 19.05 19.29 18.99 19.14 17.4M
2021-06-10 19.00 19.17 18.80 19.00 16.6M
2021-06-09 18.88 18.95 18.73 18.83 18.5M
2021-06-08 18.77 18.83 18.54 18.80 19.0M
2021-06-07 18.80 18.98 18.74 18.77 10.7M
2021-06-04 18.88 18.92 18.70 18.78 12.8M
2021-06-03 18.71 18.91 18.59 18.77 10.5M
2021-06-02 18.55 18.93 18.47 18.77 15.1M
2021-06-01 18.57 18.61 18.42 18.51 15.7M
2021-05-28 18.43 18.43 18.20 18.34 12.7M
2021-05-27 18.41 18.57 18.24 18.26 37.7M
2021-05-26 18.29 18.47 18.24 18.35 17.3M
2021-05-25 18.82 18.85 18.48 18.54 10.6M
2021-05-24 18.85 18.89 18.69 18.83 12.5M
2021-05-21 18.80 18.88 18.65 18.72 11.1M
2021-05-20 18.45 18.77 18.28 18.70 14.5M
2021-05-19 18.41 18.55 18.15 18.47 13.7M
2021-05-18 18.83 18.97 18.61 18.71 19.9M
2021-05-17 18.34 18.81 18.31 18.80 13.7M
2021-05-14 18.23 18.39 18.15 18.36 12.3M
2021-05-13 17.84 18.22 17.78 18.02 13.7M
2021-05-12 18.08 18.48 18.01 18.10 16.4M
2021-05-11 18.05 18.09 17.67 17.97 17.4M
2021-05-10 18.02 18.42 17.99 18.25 20.0M
2021-05-07 17.49 17.88 17.43 17.84 13.4M
2021-05-06 17.60 17.66 17.30 17.65 11.3M
2021-05-05 17.28 17.58 17.16 17.51 19.5M
2021-05-04 17.36 17.38 17.10 17.17 14.2M
2021-05-03 17.20 17.35 17.00 17.26 27.0M
2021-04-30 17.20 17.33 17.01 17.05 16.4M
2021-04-29 17.32 17.48 17.11 17.29 18.2M
2021-04-28 17.16 17.52 17.11 17.44 20.6M
2021-04-27 16.99 17.16 16.91 17.00 17.6M
2021-04-26 16.85 17.13 16.80 16.91 14.8M
2021-04-23 16.49 16.85 16.39 16.78 15.8M
2021-04-22 16.69 16.84 16.30 16.36 26.5M
2021-04-21 16.41 16.79 16.39 16.69 17.3M
2021-04-20 16.63 16.65 16.34 16.55 12.1M
2021-04-19 16.61 16.68 16.45 16.62 11.1M
2021-04-16 16.80 16.82 16.47 16.54 11.6M
2021-04-15 16.61 16.75 16.52 16.72 11.6M
2021-04-14 16.58 16.80 16.52 16.65 12.0M
2021-04-13 16.45 16.61 16.33 16.49 12.6M
2021-04-12 16.60 16.67 16.41 16.50 12.9M
2021-04-09 16.73 16.80 16.47 16.53 11.7M
2021-04-08 16.75 16.83 16.63 16.83 11.1M
2021-04-07 16.77 16.97 16.67 16.93 11.1M
2021-04-06 16.71 16.84 16.63 16.70 11.3M
2021-04-05 16.84 16.89 16.52 16.66 11.1M
2021-04-01 16.66 16.84 16.49 16.84 13.3M
2021-03-31 16.61 16.73 16.49 16.65 17.6M
2021-03-30 16.58 16.75 16.53 16.62 14.7M
2021-03-29 16.80 16.87 16.53 16.75 12.3M
2021-03-26 16.52 16.81 16.39 16.80 15.2M
2021-03-25 16.09 16.42 15.77 16.36 16.4M
2021-03-24 15.80 16.35 15.80 16.19 17.6M
2021-03-23 15.58 15.99 15.50 15.68 21.0M
2021-03-22 15.94 15.97 15.75 15.78 13.1M
2021-03-19 15.83 16.11 15.73 15.92 22.9M
2021-03-18 16.14 16.25 15.69 15.76 13.0M
2021-03-17 15.89 16.28 15.86 16.22 16.8M
2021-03-16 16.18 16.21 15.87 15.92 14.4M
2021-03-15 16.42 16.53 16.13 16.33 12.5M
2021-03-12 16.30 16.37 16.15 16.35 12.0M
2021-03-11 16.25 16.42 16.16 16.20 13.0M
2021-03-10 15.78 16.32 15.69 16.24 17.2M
2021-03-09 16.03 16.20 15.64 15.67 20.8M
2021-03-08 16.00 16.33 15.88 16.22 20.1M
2021-03-05 15.96 16.05 15.59 15.87 23.2M
2021-03-04 15.27 15.83 15.20 15.69 30.1M
2021-03-03 15.10 15.62 15.07 15.17 16.9M
2021-03-02 15.04 15.23 15.01 15.09 13.7M
2021-03-01 14.86 15.20 14.86 15.04 14.9M
2021-02-26 15.16 15.20 14.62 14.70 24.2M
2021-02-25 15.84 15.86 15.23 15.29 17.4M
2021-02-24 15.33 15.75 15.28 15.72 16.5M
2021-02-23 15.39 15.41 14.86 15.29 19.6M
2021-02-22 15.00 15.31 14.99 15.17 13.7M
2021-02-19 14.84 14.98 14.81 14.96 10.6M
2021-02-18 15.13 15.13 14.76 14.78 11.5M
2021-02-17 15.15 15.21 14.84 15.13 14.0M
2021-02-16 15.07 15.20 14.94 15.04 17.2M
2021-02-12 14.60 14.88 14.56 14.84 13.1M
2021-02-11 14.75 14.80 14.45 14.69 11.5M
2021-02-10 14.64 14.80 14.51 14.79 12.7M
2021-02-09 14.73 14.75 14.44 14.57 10.1M
2021-02-08 14.26 14.80 14.22 14.73 16.7M
2021-02-05 14.25 14.25 14.08 14.15 18.5M
2021-02-04 14.30 14.39 14.01 14.03 20.0M
2021-02-03 13.84 14.30 13.84 14.24 19.3M
2021-02-02 14.33 14.34 13.75 13.81 31.2M
2021-02-01 14.17 14.22 13.90 14.02 20.6M
2021-01-29 14.32 14.50 14.01 14.08 26.3M
2021-01-28 14.93 15.01 14.56 14.69 24.5M
2021-01-27 15.10 15.25 14.78 14.82 24.7M
2021-01-26 15.37 15.57 15.10 15.22 16.0M
2021-01-25 15.25 15.54 15.02 15.26 16.6M
2021-01-22 15.03 15.37 14.83 15.32 18.0M
2021-01-21 16.00 16.02 15.05 15.26 18.8M
2021-01-20 15.57 15.66 15.41 15.59 14.2M
2021-01-19 15.60 15.77 15.46 15.55 17.3M
2021-01-15 15.52 15.61 15.17 15.49 16.2M
2021-01-14 15.40 15.75 15.35 15.64 18.1M
2021-01-13 15.23 15.44 15.11 15.31 18.0M
2021-01-12 14.63 15.23 14.62 15.21 24.2M
2021-01-11 14.21 14.88 14.19 14.74 24.8M
2021-01-08 14.60 14.68 14.30 14.49 18.6M
2021-01-07 14.43 14.66 14.28 14.60 17.2M
2021-01-06 14.10 14.47 14.02 14.36 22.2M
2021-01-05 13.68 14.13 13.65 13.90 18.7M
2021-01-04 13.75 13.86 13.48 13.56 17.1M