The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kinder Morgan

  • KMI
  • NYSE
  • Pipelines
  • Latest 37.90
  • Currency US$
  • Change 0.02
  • Percent Change 0.053 %
  • Volume 2,874,209
  • Fri Jul 25, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 37.90 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 38.02 37.73 37.84 37.90 2,874,209
Jul 24 37.95 37.62 37.89 37.88 5,757,526
Jul 23 37.81 37.60 37.75 37.70 3,799,516
Jul 22 38.05 37.63 37.75 37.65 4,267,779
Jul 21 37.68 37.29 37.55 37.61 6,287,435
Jul 18 37.59 36.80 36.98 37.55 7,546,428
Jul 17 37.36 35.95 36.10 36.81 10,018,848
Jul 16 36.94 36.01 36.15 36.91 8,753,899
Jul 15 36.21 35.81 35.96 36.17 4,175,437
Jul 14 36.17 35.73 35.80 35.97 2,930,911
Jul 11 35.72 35.45 35.63 35.63 3,084,736
Jul 10 35.78 35.36 35.50 35.68 2,876,936
Jul 9 35.80 35.38 35.60 35.79 6,420,862
Jul 8 35.64 35.20 35.56 35.53 3,771,191
Jul 7 35.71 35.51 35.57 35.61 3,861,257
Jul 3 35.97 35.54 35.90 35.65 2,896,314
Jul 2 36.21 35.73 36.10 35.75 4,721,808
Jul 1 36.32 35.90 36.30 36.05 6,227,510
Jun 30 36.37 35.95 36.12 36.26 4,035,195
Jun 27 36.20 35.90 35.97 36.04 10,016,291
Jun 26 36.02 35.64 35.93 36.00 3,003,450
Jun 25 36.00 35.53 35.93 35.97 6,107,859
Jun 24 36.33 36.04 36.07 36.11 6,369,378
Jun 23 36.04 35.71 36.04 36.01 5,985,427
Jun 20 36.50 35.51 35.66 36.03 9,455,240
Jun 19 35.40 34.89 35.10 35.40 7,082,245
Jun 18 35.17 34.62 35.00 35.07 6,755,936
Jun 17 35.48 34.95 35.38 34.97 7,209,576
Jun 16 35.52 35.00 35.22 35.38 5,432,802
Jun 13 35.20 34.83 34.96 35.19 3,011,278
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.