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 37.97
  • Currency US$
  • Change -0.03
  • Percent Change -0.079 %
  • Volume 13,637,253
  • Fri Sep 19, 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: 37.97 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 38.34 37.90 38.22 37.97 13,637,253
Sep 18 38.25 37.80 38.19 38.00 6,828,252
Sep 17 38.44 37.94 38.27 38.13 8,430,574
Sep 16 38.54 37.60 37.66 38.25 11,788,283
Sep 15 37.79 37.50 37.70 37.71 8,778,612
Sep 12 38.39 37.43 38.30 37.76 10,707,136
Sep 11 38.45 38.07 38.23 38.35 8,893,593
Sep 10 38.48 38.23 38.33 38.39 11,401,342
Sep 9 39.03 38.29 38.66 38.30 14,335,100
Sep 8 39.26 38.53 39.26 38.66 8,173,143
Sep 5 39.40 38.92 39.11 39.31 7,936,811
Sep 4 39.59 38.87 39.57 39.05 10,051,696
Sep 3 40.02 39.53 39.98 39.57 10,088,559
Sep 2 40.31 39.75 40.31 39.86 9,045,701
Aug 29 40.48 39.68 39.82 40.26 13,658,245
Aug 28 39.91 39.60 39.80 39.77 12,654,918
Aug 27 40.15 39.50 40.13 39.93 13,834,846
Aug 26 40.66 39.98 40.65 40.06 10,889,196
Aug 25 41.07 40.31 40.86 40.53 15,445,278
Aug 22 41.18 40.62 41.16 40.81 9,569,757
Aug 21 41.60 41.17 41.53 41.25 10,361,416
Aug 20 41.82 41.24 41.41 41.60 13,097,532
Aug 19 41.56 40.89 40.95 41.42 20,096,619
Aug 18 41.28 40.84 41.16 41.14 27,730,847
Aug 15 41.50 40.38 40.67 41.43 40,444,302
Aug 14 39.95 38.84 39.15 39.88 26,751,115
Aug 13 39.11 37.86 38.73 38.77 29,509,722
Aug 12 39.20 38.08 38.94 38.73 39,601,056
Aug 11 42.49 37.62 42.41 39.37 139,982,544
Aug 8 36.15 35.43 35.53 36.12 3,215,206
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.