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
2022-12-30 18.08 18.20 17.95 18.08 7.4M
2022-12-29 17.92 18.25 17.88 18.15 7.4M
2022-12-28 18.21 18.29 17.87 17.93 7.9M
2022-12-27 18.21 18.34 18.09 18.26 8.2M
2022-12-23 17.84 18.14 17.83 18.14 9.3M
2022-12-22 17.81 17.86 17.40 17.74 13.8M
2022-12-21 17.83 17.99 17.73 17.88 10.6M
2022-12-20 17.54 17.71 17.46 17.61 11.5M
2022-12-19 17.76 17.85 17.39 17.51 13.4M
2022-12-16 17.67 17.78 17.41 17.69 21.2M
2022-12-15 17.96 18.05 17.68 17.96 11.5M
2022-12-14 18.21 18.35 18.00 18.11 13.9M
2022-12-13 18.09 18.30 17.99 18.21 17.0M
2022-12-12 17.50 17.83 17.39 17.82 13.1M
2022-12-09 17.71 17.85 17.41 17.45 19.2M
2022-12-08 18.13 18.26 17.54 17.77 17.7M
2022-12-07 18.12 18.25 17.94 18.04 11.4M
2022-12-06 18.50 18.65 18.00 18.10 15.8M
2022-12-05 19.11 19.13 18.41 18.56 12.1M
2022-12-02 19.00 19.11 18.89 19.00 9.6M
2022-12-01 19.23 19.36 19.07 19.15 12.6M
2022-11-30 18.99 19.14 18.77 19.12 41.3M
2022-11-29 18.60 18.95 18.53 18.88 16.4M
2022-11-28 18.25 18.59 18.22 18.46 16.7M
2022-11-25 18.70 18.78 18.59 18.63 6.0M
2022-11-23 18.54 18.73 18.47 18.65 9.7M
2022-11-22 18.53 18.87 18.41 18.72 14.9M
2022-11-21 18.24 18.30 17.84 18.28 12.9M
2022-11-18 18.19 18.47 18.13 18.42 17.4M
2022-11-17 18.20 18.31 18.00 18.30 12.0M
2022-11-16 18.54 18.60 18.29 18.41 14.5M
2022-11-15 18.74 18.81 18.55 18.66 14.5M
2022-11-14 18.66 18.96 18.53 18.53 15.4M
2022-11-11 18.41 18.79 18.31 18.69 17.9M
2022-11-10 17.95 18.23 17.84 18.20 18.5M
2022-11-09 18.19 18.25 17.57 17.58 15.2M
2022-11-08 18.28 18.42 18.13 18.31 15.5M
2022-11-07 18.25 18.39 18.14 18.25 14.6M
2022-11-04 18.31 18.48 17.96 18.17 17.8M
2022-11-03 17.75 18.12 17.71 18.04 16.3M
2022-11-02 18.19 18.39 17.89 17.90 20.2M
2022-11-01 18.25 18.34 18.12 18.24 18.6M
2022-10-31 17.74 18.30 17.67 18.12 27.2M
2022-10-28 17.83 17.89 17.50 17.77 18.5M
2022-10-27 17.98 18.16 17.91 17.99 22.9M
2022-10-26 17.62 17.85 17.29 17.73 22.7M
2022-10-25 17.20 17.55 17.13 17.51 20.6M
2022-10-24 17.58 17.70 17.21 17.28 21.5M
2022-10-21 17.25 17.56 17.11 17.52 19.6M
2022-10-20 17.34 17.68 16.96 17.12 40.2M
2022-10-19 17.74 18.09 17.63 17.99 19.3M
2022-10-18 17.71 17.96 17.50 17.77 19.5M
2022-10-17 17.40 17.65 17.30 17.50 15.1M
2022-10-14 17.57 17.75 17.16 17.19 17.0M
2022-10-13 16.90 17.70 16.86 17.64 18.4M
2022-10-12 17.03 17.19 16.87 17.05 14.5M
2022-10-11 16.94 17.37 16.84 17.16 17.7M
2022-10-10 17.30 17.58 17.04 17.07 16.3M
2022-10-07 17.37 17.49 17.09 17.24 16.7M
2022-10-06 17.60 17.80 17.36 17.39 19.3M
2022-10-05 17.54 17.80 17.31 17.70 19.6M
2022-10-04 17.32 17.68 17.25 17.67 23.8M
2022-10-03 17.10 17.27 16.96 17.10 24.7M
2022-09-30 16.61 16.86 16.50 16.64 30.5M
2022-09-29 16.69 16.80 16.41 16.72 27.6M
2022-09-28 16.41 16.95 16.35 16.84 25.2M
2022-09-27 16.34 16.69 16.21 16.33 25.4M
2022-09-26 16.43 16.49 16.05 16.09 28.3M
2022-09-23 17.00 17.04 16.34 16.53 25.5M
2022-09-22 17.73 17.73 17.32 17.32 18.2M
2022-09-21 18.12 18.18 17.51 17.52 20.7M
2022-09-20 17.94 17.99 17.73 17.90 16.6M
2022-09-19 17.50 18.06 17.50 18.05 16.9M
2022-09-16 18.23 18.23 17.70 17.85 34.3M
2022-09-15 18.33 18.57 18.24 18.33 17.2M
2022-09-14 18.30 18.63 18.28 18.53 19.1M
2022-09-13 18.50 18.66 18.08 18.17 20.6M
2022-09-12 18.50 18.77 18.45 18.74 15.2M
2022-09-09 18.22 18.39 18.16 18.31 13.6M
2022-09-08 18.00 18.04 17.76 18.03 18.5M
2022-09-07 17.55 17.88 17.46 17.85 13.5M
2022-09-06 18.42 18.49 17.75 17.77 19.2M
2022-09-02 18.50 18.55 18.11 18.22 15.1M
2022-09-01 18.17 18.27 17.88 18.17 15.9M
2022-08-31 18.21 18.55 18.05 18.32 17.6M
2022-08-30 18.74 18.74 18.42 18.48 13.2M
2022-08-29 18.95 19.14 18.83 18.94 9.0M
2022-08-26 19.33 19.33 18.93 18.99 13.5M
2022-08-25 19.28 19.31 19.09 19.26 11.9M
2022-08-24 18.90 19.23 18.84 19.20 13.9M
2022-08-23 18.78 18.99 18.73 18.89 13.0M
2022-08-22 18.67 18.74 18.44 18.56 13.8M
2022-08-19 18.82 18.90 18.63 18.72 14.2M
2022-08-18 18.70 18.95 18.69 18.93 12.7M
2022-08-17 18.58 18.71 18.44 18.57 9.4M
2022-08-16 18.67 18.80 18.61 18.65 11.0M
2022-08-15 18.30 18.60 18.15 18.57 10.8M
2022-08-12 18.58 18.71 18.48 18.69 11.4M
2022-08-11 18.40 18.75 18.31 18.59 15.8M
2022-08-10 18.16 18.25 17.98 18.14 10.5M
2022-08-09 17.85 18.09 17.79 18.04 11.7M
2022-08-08 17.48 17.79 17.48 17.68 12.9M
2022-08-05 17.10 17.49 17.06 17.47 12.1M
2022-08-04 17.76 17.77 17.27 17.30 14.8M
2022-08-03 17.99 18.05 17.67 17.81 16.8M
2022-08-02 17.91 18.00 17.63 17.83 22.3M
2022-08-01 17.75 17.92 17.53 17.90 14.2M
2022-07-29 17.93 18.12 17.84 17.99 19.0M
2022-07-28 18.13 18.18 17.73 18.04 14.7M
2022-07-27 18.06 18.11 17.72 18.06 13.8M
2022-07-26 18.15 18.23 17.90 18.00 13.9M
2022-07-25 17.85 18.03 17.71 18.02 13.2M
2022-07-22 17.73 17.87 17.55 17.65 14.1M
2022-07-21 16.77 17.70 16.76 17.66 22.7M
2022-07-20 17.25 17.44 17.08 17.32 15.0M
2022-07-19 17.00 17.33 16.96 17.31 13.0M
2022-07-18 16.96 17.14 16.89 16.93 9.7M
2022-07-15 16.83 16.91 16.55 16.76 10.0M
2022-07-14 16.14 16.59 16.05 16.58 15.7M
2022-07-13 16.45 16.80 16.45 16.60 10.9M
2022-07-12 16.51 16.75 16.44 16.65 12.8M
2022-07-11 16.83 16.96 16.52 16.86 12.6M
2022-07-08 16.96 17.10 16.79 16.97 13.1M
2022-07-07 16.65 16.98 16.60 16.89 15.7M
2022-07-06 16.49 16.65 15.92 16.36 19.3M
2022-07-05 16.64 16.72 16.10 16.58 19.4M
2022-07-01 16.85 17.04 16.49 16.98 15.5M
2022-06-30 16.61 16.97 16.56 16.76 19.9M
2022-06-29 17.42 17.49 16.85 16.92 13.0M
2022-06-28 17.19 17.46 17.04 17.20 14.9M
2022-06-27 16.63 16.96 16.62 16.83 14.8M
2022-06-24 16.45 16.69 16.28 16.48 17.9M
2022-06-23 16.44 16.49 15.98 16.24 17.5M
2022-06-22 16.13 16.61 16.06 16.34 18.5M
2022-06-21 16.36 16.79 16.23 16.65 19.2M
2022-06-17 16.60 16.68 15.78 16.05 44.4M
2022-06-16 17.26 17.30 16.63 16.70 23.0M
2022-06-15 17.97 18.10 17.29 17.60 18.0M
2022-06-14 18.39 18.47 17.68 17.89 17.1M
2022-06-13 18.59 18.65 18.05 18.13 17.2M
2022-06-10 19.12 19.21 18.78 19.03 16.2M
2022-06-09 19.74 19.78 19.27 19.29 14.0M
2022-06-08 20.20 20.20 19.72 19.86 10.3M
2022-06-07 19.77 20.17 19.69 20.14 12.2M
2022-06-06 20.04 20.10 19.75 19.79 10.1M
2022-06-03 19.99 20.07 19.82 19.93 8.4M
2022-06-02 19.93 19.98 19.66 19.96 9.6M
2022-06-01 19.78 20.13 19.66 20.02 13.3M
2022-05-31 19.99 20.16 19.59 19.69 42.9M
2022-05-27 19.56 20.02 19.51 19.94 14.7M
2022-05-26 19.52 19.68 19.49 19.62 13.1M
2022-05-25 19.29 19.44 19.16 19.39 20.1M
2022-05-24 19.00 19.26 18.64 19.14 15.3M
2022-05-23 19.19 19.33 19.00 19.16 12.6M
2022-05-20 19.15 19.23 18.67 19.03 17.0M
2022-05-19 18.97 19.24 18.88 19.02 16.0M
2022-05-18 19.83 19.89 19.10 19.30 14.1M
2022-05-17 19.56 19.78 19.47 19.74 18.2M
2022-05-16 18.88 19.50 18.86 19.39 19.1M
2022-05-13 18.60 18.86 18.50 18.74 20.0M
2022-05-12 18.53 18.60 18.16 18.43 22.7M
2022-05-11 18.69 19.05 18.47 18.52 18.1M
2022-05-10 18.77 18.98 18.24 18.52 18.5M
2022-05-09 19.00 19.09 18.51 18.60 20.5M
2022-05-06 19.01 19.34 18.65 19.30 18.6M
2022-05-05 19.30 19.32 18.65 18.85 17.4M
2022-05-04 18.89 19.35 18.77 19.28 16.1M
2022-05-03 18.20 18.84 18.20 18.68 15.6M
2022-05-02 18.10 18.34 17.84 18.18 20.9M
2022-04-29 18.44 18.60 18.10 18.15 25.8M
2022-04-28 18.61 18.91 18.33 18.81 16.4M
2022-04-27 18.45 18.59 18.25 18.40 19.2M
2022-04-26 18.68 18.87 18.42 18.44 20.4M
2022-04-25 18.83 18.85 18.04 18.61 24.6M
2022-04-22 19.66 19.72 19.14 19.15 17.7M
2022-04-21 20.00 20.19 19.70 19.79 21.3M
2022-04-20 19.70 19.97 19.54 19.77 15.4M
2022-04-19 19.50 19.74 19.42 19.60 11.6M
2022-04-18 19.44 19.65 19.35 19.55 10.3M
2022-04-14 19.28 19.52 19.22 19.37 9.2M
2022-04-13 19.25 19.41 19.03 19.29 9.9M
2022-04-12 19.35 19.42 19.10 19.14 13.1M
2022-04-11 19.31 19.44 19.09 19.26 16.5M
2022-04-08 19.35 19.59 19.28 19.48 14.7M
2022-04-07 19.09 19.31 18.80 19.27 15.7M
2022-04-06 19.00 19.13 18.82 19.01 11.6M
2022-04-05 19.24 19.40 18.88 18.92 14.7M
2022-04-04 19.30 19.35 19.08 19.30 14.6M
2022-04-01 19.03 19.23 18.97 19.22 13.1M
2022-03-31 18.98 19.26 18.88 18.91 24.6M
2022-03-30 19.00 19.09 18.82 19.09 16.4M
2022-03-29 18.52 18.93 18.38 18.89 16.2M
2022-03-28 18.73 18.94 18.58 18.75 17.5M
2022-03-25 18.35 19.07 18.32 19.07 25.1M
2022-03-24 18.23 18.41 18.19 18.30 11.1M
2022-03-23 18.07 18.25 17.97 18.12 11.4M
2022-03-22 17.99 18.04 17.76 17.93 16.1M
2022-03-21 17.62 18.17 17.60 18.07 21.6M
2022-03-18 17.50 17.69 17.32 17.36 36.8M
2022-03-17 17.43 17.70 17.37 17.56 15.8M
2022-03-16 17.20 17.49 17.07 17.25 17.0M
2022-03-15 17.21 17.42 16.91 17.32 18.8M
2022-03-14 17.90 17.99 17.37 17.54 17.4M
2022-03-11 18.43 18.67 18.10 18.10 13.6M
2022-03-10 18.38 18.62 18.29 18.55 16.3M
2022-03-09 18.51 18.65 18.15 18.33 20.9M
2022-03-08 19.03 19.13 18.49 18.67 31.7M
2022-03-07 18.90 19.15 18.59 18.72 24.5M
2022-03-04 18.30 18.87 18.26 18.84 26.3M
2022-03-03 18.14 18.48 18.10 18.39 21.2M
2022-03-02 17.74 18.24 17.64 18.14 20.7M
2022-03-01 17.47 17.60 17.33 17.59 21.3M
2022-02-28 16.92 17.45 16.87 17.40 32.4M
2022-02-25 16.75 17.15 16.69 17.07 13.5M
2022-02-24 16.91 16.93 16.31 16.67 20.1M
2022-02-23 16.60 16.87 16.53 16.77 16.0M
2022-02-22 16.89 16.93 16.00 16.54 17.7M
2022-02-18 16.75 16.82 16.46 16.60 16.6M
2022-02-17 17.10 17.18 16.66 16.76 16.2M
2022-02-16 17.08 17.29 17.05 17.13 16.6M
2022-02-15 17.16 17.18 16.93 17.01 16.5M
2022-02-14 17.51 17.54 17.10 17.19 15.3M
2022-02-11 17.25 17.57 17.23 17.54 19.8M
2022-02-10 17.31 17.55 17.11 17.20 15.6M
2022-02-09 17.34 17.63 17.30 17.37 16.7M
2022-02-08 17.47 17.50 17.20 17.29 16.5M
2022-02-07 17.41 17.63 17.30 17.46 16.6M
2022-02-04 17.39 17.50 17.20 17.35 13.9M
2022-02-03 17.46 17.46 17.15 17.27 14.3M
2022-02-02 17.36 17.54 17.30 17.41 20.2M
2022-02-01 17.27 17.52 17.21 17.41 17.5M
2022-01-31 17.13 17.42 17.00 17.36 20.6M
2022-01-28 17.20 17.26 16.86 17.20 17.3M
2022-01-27 17.85 17.88 17.23 17.48 20.2M
2022-01-26 17.70 18.20 17.34 17.52 25.8M
2022-01-25 17.19 17.58 16.89 17.50 18.7M
2022-01-24 17.10 17.35 16.67 17.32 24.9M
2022-01-21 17.40 17.56 17.24 17.37 20.5M
2022-01-20 17.66 17.91 17.39 17.43 17.8M
2022-01-19 17.85 17.86 17.33 17.43 16.2M
2022-01-18 17.87 17.98 17.48 17.70 21.3M
2022-01-14 17.57 17.90 17.57 17.89 13.9M
2022-01-13 17.65 17.84 17.50 17.57 14.8M
2022-01-12 17.71 17.77 17.47 17.65 16.1M
2022-01-11 17.51 17.64 17.28 17.61 16.4M
2022-01-10 17.38 17.44 17.09 17.43 18.5M
2022-01-07 17.00 17.32 16.96 17.27 17.8M
2022-01-06 16.99 17.07 16.71 17.02 13.7M
2022-01-05 16.85 17.07 16.63 16.67 20.9M
2022-01-04 16.51 16.78 16.41 16.58 16.8M
2022-01-03 15.95 16.36 15.89 16.35 14.5M