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
2023-12-29 17.70 17.70 17.57 17.64 9.8M
2023-12-28 17.71 17.80 17.62 17.69 7.8M
2023-12-27 17.84 17.87 17.66 17.77 7.9M
2023-12-26 17.80 17.89 17.72 17.85 7.6M
2023-12-22 17.70 17.84 17.67 17.72 7.5M
2023-12-21 17.51 17.65 17.00 17.64 11.3M
2023-12-20 17.64 17.74 17.50 17.50 16.2M
2023-12-19 17.59 17.72 17.54 17.64 11.4M
2023-12-18 17.75 17.84 17.55 17.57 14.0M
2023-12-15 17.60 17.62 17.38 17.49 33.0M
2023-12-14 17.61 17.88 17.60 17.69 18.0M
2023-12-13 17.21 17.54 17.11 17.48 17.2M
2023-12-12 17.51 17.57 17.14 17.22 16.1M
2023-12-11 17.67 17.70 17.53 17.57 11.5M
2023-12-08 17.55 17.71 17.51 17.70 11.8M
2023-12-07 17.62 17.66 17.45 17.50 16.5M
2023-12-06 17.47 17.69 17.41 17.53 17.1M
2023-12-05 17.85 17.89 17.49 17.50 17.5M
2023-12-04 17.69 17.90 17.66 17.85 11.7M
2023-12-01 17.54 17.80 17.51 17.75 12.7M
2023-11-30 17.37 17.59 17.36 17.57 23.1M
2023-11-29 17.36 17.47 17.21 17.32 14.0M
2023-11-28 17.35 17.43 17.26 17.29 11.0M
2023-11-27 17.30 17.35 17.25 17.31 10.9M
2023-11-24 17.30 17.46 17.28 17.35 6.0M
2023-11-22 16.94 17.30 16.90 17.29 13.2M
2023-11-21 16.96 17.14 16.90 17.12 12.0M
2023-11-20 16.96 17.09 16.91 16.94 10.1M
2023-11-17 16.94 17.05 16.87 16.96 13.7M
2023-11-16 16.85 17.00 16.62 16.82 14.6M
2023-11-15 16.85 17.07 16.83 16.92 16.8M
2023-11-14 16.63 16.87 16.59 16.80 12.6M
2023-11-13 16.44 16.63 16.34 16.52 9.4M
2023-11-10 16.33 16.48 16.22 16.44 12.7M
2023-11-09 16.42 16.44 16.17 16.21 15.1M
2023-11-08 16.47 16.51 16.31 16.34 10.9M
2023-11-07 16.53 16.63 16.40 16.55 18.3M
2023-11-06 16.94 16.94 16.65 16.67 11.9M
2023-11-03 16.90 17.00 16.83 16.87 12.8M
2023-11-02 16.37 16.92 16.29 16.90 18.5M
2023-11-01 16.26 16.45 16.10 16.35 15.9M
2023-10-31 16.11 16.25 16.06 16.20 13.1M
2023-10-30 16.14 16.29 15.91 16.13 16.1M
2023-10-27 16.70 16.71 16.30 16.37 14.7M
2023-10-26 16.71 16.77 16.56 16.70 11.3M
2023-10-25 16.86 16.95 16.78 16.79 11.2M
2023-10-24 17.01 17.07 16.82 16.85 13.0M
2023-10-23 16.89 17.02 16.82 16.98 12.9M
2023-10-20 17.04 17.10 16.89 16.99 16.3M
2023-10-19 17.27 17.31 16.84 17.01 17.8M
2023-10-18 17.34 17.40 17.11 17.14 14.7M
2023-10-17 17.27 17.44 17.24 17.33 15.3M
2023-10-16 17.20 17.33 17.08 17.28 11.4M
2023-10-13 17.10 17.19 17.04 17.11 14.1M
2023-10-12 16.91 16.98 16.77 16.91 13.9M
2023-10-11 16.71 16.85 16.65 16.85 11.6M
2023-10-10 16.75 16.87 16.70 16.82 11.8M
2023-10-09 16.53 16.78 16.49 16.76 18.4M
2023-10-06 16.14 16.39 16.01 16.26 13.0M
2023-10-05 15.90 16.23 15.90 16.16 17.5M
2023-10-04 15.96 16.17 15.89 16.03 17.5M
2023-10-03 16.07 16.17 15.98 16.10 16.6M
2023-10-02 16.60 16.62 16.10 16.16 16.6M
2023-09-29 16.67 16.76 16.53 16.58 14.6M
2023-09-28 16.64 16.79 16.59 16.67 9.6M
2023-09-27 16.55 16.76 16.54 16.66 12.8M
2023-09-26 16.63 16.73 16.41 16.47 12.8M
2023-09-25 16.55 16.81 16.54 16.75 11.8M
2023-09-22 16.57 16.74 16.53 16.60 11.6M
2023-09-21 16.85 16.89 16.55 16.56 12.8M
2023-09-20 16.90 17.06 16.85 16.86 8.5M
2023-09-19 17.13 17.13 16.83 16.93 13.8M
2023-09-18 17.08 17.14 16.91 17.02 13.3M
2023-09-15 17.20 17.40 17.05 17.07 28.4M
2023-09-14 17.34 17.39 17.24 17.31 12.2M
2023-09-13 17.17 17.22 17.07 17.16 10.2M
2023-09-12 16.76 17.15 16.71 17.13 12.4M
2023-09-11 16.88 16.91 16.61 16.67 11.9M
2023-09-08 16.67 16.87 16.62 16.80 14.7M
2023-09-07 16.69 16.77 16.57 16.59 18.9M
2023-09-06 17.02 17.02 16.59 16.63 17.0M
2023-09-05 17.12 17.22 17.06 17.07 11.6M
2023-09-01 17.39 17.40 17.06 17.14 14.5M
2023-08-31 17.46 17.47 17.19 17.22 15.0M
2023-08-30 17.49 17.52 17.40 17.44 6.6M
2023-08-29 17.36 17.46 17.34 17.45 8.0M
2023-08-28 17.41 17.51 17.30 17.36 8.6M
2023-08-25 17.29 17.46 17.23 17.34 9.2M
2023-08-24 17.22 17.39 17.15 17.23 8.3M
2023-08-23 17.15 17.27 16.97 17.26 9.3M
2023-08-22 17.48 17.48 17.25 17.25 9.1M
2023-08-21 17.49 17.49 17.24 17.36 9.7M
2023-08-18 17.22 17.45 17.21 17.43 19.6M
2023-08-17 17.33 17.56 17.33 17.34 9.5M
2023-08-16 17.34 17.42 17.19 17.21 11.4M
2023-08-15 17.63 17.69 17.31 17.36 13.5M
2023-08-14 17.81 17.86 17.58 17.67 10.8M
2023-08-11 17.54 17.91 17.54 17.78 13.1M
2023-08-10 17.61 17.72 17.44 17.54 12.7M
2023-08-09 17.56 17.73 17.53 17.55 11.4M
2023-08-08 17.19 17.48 17.10 17.48 9.3M
2023-08-07 17.41 17.57 17.34 17.38 7.2M
2023-08-04 17.51 17.71 17.35 17.36 11.4M
2023-08-03 17.44 17.63 17.34 17.46 10.6M
2023-08-02 17.42 17.43 17.22 17.36 10.6M
2023-08-01 17.73 17.78 17.38 17.56 11.2M
2023-07-31 17.63 17.75 17.61 17.71 11.3M
2023-07-28 17.53 17.65 17.42 17.57 9.1M
2023-07-27 18.04 18.06 17.76 17.80 12.3M
2023-07-26 18.00 18.11 17.89 17.95 12.3M
2023-07-25 18.07 18.19 18.00 18.06 14.1M
2023-07-24 17.86 18.30 17.84 18.11 23.7M
2023-07-21 17.73 17.91 17.61 17.80 16.9M
2023-07-20 17.54 17.67 17.37 17.64 16.3M
2023-07-19 17.28 17.41 17.24 17.29 12.3M
2023-07-18 17.08 17.40 17.07 17.28 10.1M
2023-07-17 17.25 17.25 17.12 17.13 11.9M
2023-07-14 17.48 17.52 17.17 17.21 11.3M
2023-07-13 17.56 17.66 17.53 17.60 8.7M
2023-07-12 17.41 17.59 17.39 17.54 15.1M
2023-07-11 16.97 17.30 16.97 17.25 14.5M
2023-07-10 16.79 17.05 16.79 16.95 10.6M
2023-07-07 16.76 17.06 16.76 16.92 24.4M
2023-07-06 16.99 17.01 16.79 16.86 9.9M
2023-07-05 17.31 17.31 17.00 17.08 13.0M
2023-07-03 17.22 17.39 17.19 17.25 8.6M
2023-06-30 17.30 17.34 17.14 17.22 11.3M
2023-06-29 17.09 17.26 17.06 17.20 13.5M
2023-06-28 16.88 17.03 16.70 17.01 16.8M
2023-06-27 16.54 16.82 16.51 16.80 16.3M
2023-06-26 16.34 16.65 16.33 16.54 18.2M
2023-06-23 16.38 16.54 16.31 16.32 14.6M
2023-06-22 16.61 16.62 16.47 16.49 10.9M
2023-06-21 16.61 16.80 16.56 16.64 12.4M
2023-06-20 17.01 17.02 16.64 16.66 14.0M
2023-06-16 17.01 17.08 16.94 17.04 24.0M
2023-06-15 16.92 17.11 16.89 17.01 11.5M
2023-06-14 17.15 17.20 16.89 16.90 14.4M
2023-06-13 16.95 17.26 16.93 17.03 12.5M
2023-06-12 16.86 16.98 16.81 16.89 14.3M
2023-06-09 17.35 17.37 16.98 17.03 9.9M
2023-06-08 17.27 17.33 17.02 17.32 9.1M
2023-06-07 16.95 17.26 16.89 17.23 12.4M
2023-06-06 16.66 16.91 16.64 16.85 10.8M
2023-06-05 16.90 16.93 16.70 16.76 12.5M
2023-06-02 16.41 16.82 16.35 16.75 18.6M
2023-06-01 16.14 16.35 16.08 16.26 13.5M
2023-05-31 16.10 16.16 16.00 16.11 21.1M
2023-05-30 16.10 16.22 16.04 16.15 14.0M
2023-05-26 16.24 16.33 16.15 16.21 12.8M
2023-05-25 16.36 16.39 16.11 16.22 15.8M
2023-05-24 16.58 16.60 16.39 16.50 10.7M
2023-05-23 16.55 16.68 16.49 16.54 12.6M
2023-05-22 16.48 16.66 16.42 16.53 11.3M
2023-05-19 16.63 16.68 16.45 16.52 9.8M
2023-05-18 16.37 16.54 16.26 16.52 12.1M
2023-05-17 16.40 16.55 16.24 16.45 13.8M
2023-05-16 16.61 16.67 16.25 16.30 15.9M
2023-05-15 16.87 16.90 16.53 16.70 23.1M
2023-05-12 16.80 16.84 16.68 16.80 9.1M
2023-05-11 16.66 16.79 16.60 16.70 11.5M
2023-05-10 16.98 16.99 16.68 16.79 10.3M
2023-05-09 16.78 16.96 16.74 16.85 7.6M
2023-05-08 17.11 17.18 16.83 16.90 9.8M
2023-05-05 16.95 17.13 16.89 17.04 12.8M
2023-05-04 16.52 16.74 16.39 16.64 16.2M
2023-05-03 16.52 16.82 16.51 16.56 11.9M
2023-05-02 16.96 17.00 16.44 16.68 15.6M
2023-05-01 17.04 17.23 17.01 17.10 14.6M
2023-04-28 17.04 17.24 17.01 17.15 14.7M
2023-04-27 17.22 17.35 17.06 17.32 14.5M
2023-04-26 17.35 17.46 17.09 17.21 12.8M
2023-04-25 17.52 17.60 17.40 17.41 9.5M
2023-04-24 17.36 17.68 17.34 17.62 8.7M
2023-04-21 17.40 17.41 17.15 17.37 10.2M
2023-04-20 17.59 17.72 17.09 17.35 16.0M
2023-04-19 17.57 17.66 17.42 17.60 13.8M
2023-04-18 17.68 17.78 17.62 17.70 11.7M
2023-04-17 17.81 17.87 17.65 17.78 10.2M
2023-04-14 17.82 17.90 17.70 17.81 8.4M
2023-04-13 17.77 17.80 17.66 17.77 11.2M
2023-04-12 17.97 17.98 17.78 17.82 10.6M
2023-04-11 17.83 17.96 17.74 17.89 9.6M
2023-04-10 17.71 17.86 17.66 17.75 9.1M
2023-04-06 17.74 17.79 17.63 17.71 8.0M
2023-04-05 17.55 17.72 17.42 17.71 11.3M
2023-04-04 17.62 17.74 17.34 17.48 9.7M
2023-04-03 17.77 17.84 17.55 17.66 15.4M
2023-03-31 17.37 17.54 17.29 17.51 12.1M
2023-03-30 17.37 17.42 17.23 17.30 6.7M
2023-03-29 17.24 17.29 17.13 17.25 7.9M
2023-03-28 16.75 17.10 16.73 17.06 7.3M
2023-03-27 16.88 17.07 16.81 16.89 12.1M
2023-03-24 16.17 16.83 16.15 16.79 15.8M
2023-03-23 16.67 16.80 16.29 16.39 12.6M
2023-03-22 16.85 17.02 16.61 16.62 12.4M
2023-03-21 16.72 16.84 16.58 16.82 12.7M
2023-03-20 16.32 16.65 16.31 16.53 12.6M
2023-03-17 16.45 16.50 16.18 16.28 27.0M
2023-03-16 16.42 16.55 16.18 16.55 25.1M
2023-03-15 16.63 16.88 16.38 16.58 24.3M
2023-03-14 16.95 17.30 16.73 16.94 14.7M
2023-03-13 16.50 17.05 16.37 16.85 20.2M
2023-03-10 17.11 17.22 16.74 16.77 15.6M
2023-03-09 17.42 17.50 17.10 17.14 9.8M
2023-03-08 17.33 17.49 17.18 17.32 9.9M
2023-03-07 17.56 17.56 17.31 17.35 14.4M
2023-03-06 17.62 17.76 17.55 17.62 10.2M
2023-03-03 17.45 17.70 17.36 17.65 8.3M
2023-03-02 17.23 17.49 17.21 17.46 8.1M
2023-03-01 17.22 17.47 17.14 17.26 10.1M
2023-02-28 17.43 17.43 17.06 17.06 11.7M
2023-02-27 17.54 17.59 17.29 17.36 8.3M
2023-02-24 17.32 17.46 17.27 17.44 11.5M
2023-02-23 17.52 17.56 17.33 17.48 11.1M
2023-02-22 17.31 17.53 17.26 17.32 10.7M
2023-02-21 17.63 17.70 17.33 17.35 15.3M
2023-02-17 17.94 17.97 17.69 17.73 21.5M
2023-02-16 18.03 18.23 17.92 18.09 10.9M
2023-02-15 18.23 18.23 18.02 18.19 12.3M
2023-02-14 18.30 18.49 18.22 18.31 9.4M
2023-02-13 18.31 18.51 18.29 18.39 9.6M
2023-02-10 18.13 18.37 18.06 18.36 13.0M
2023-02-09 18.27 18.30 17.96 17.99 9.4M
2023-02-08 18.27 18.41 18.14 18.22 11.8M
2023-02-07 18.19 18.31 18.06 18.28 10.1M
2023-02-06 18.20 18.28 17.99 18.17 11.8M
2023-02-03 18.47 18.64 18.22 18.28 14.0M
2023-02-02 18.37 18.52 18.24 18.45 13.3M
2023-02-01 18.25 18.51 18.19 18.37 20.3M
2023-01-31 18.07 18.31 17.96 18.30 15.8M
2023-01-30 18.25 18.34 18.03 18.04 13.3M
2023-01-27 18.60 18.77 18.53 18.66 13.1M
2023-01-26 18.57 18.62 18.35 18.61 14.3M
2023-01-25 18.45 18.52 18.32 18.45 19.1M
2023-01-24 18.75 18.90 18.38 18.57 13.1M
2023-01-23 18.74 18.85 18.61 18.76 11.5M
2023-01-20 18.81 18.85 18.60 18.64 15.4M
2023-01-19 18.51 18.93 18.40 18.75 17.4M
2023-01-18 18.87 18.92 18.29 18.36 19.5M
2023-01-17 18.93 19.10 18.70 18.82 12.4M
2023-01-13 18.88 18.93 18.69 18.85 8.6M
2023-01-12 18.88 19.06 18.77 18.89 11.1M
2023-01-11 18.88 18.90 18.58 18.78 13.3M
2023-01-10 18.75 18.82 18.51 18.74 9.5M
2023-01-09 18.76 18.80 18.60 18.71 17.4M
2023-01-06 18.37 18.69 18.29 18.58 9.1M
2023-01-05 18.12 18.24 18.02 18.21 8.5M
2023-01-04 17.86 18.38 17.85 18.23 12.1M
2023-01-03 18.00 18.18 17.86 18.01 10.5M