Range Low Price High Price Comment
30 days $19.29 $20.19 Tuesday, 2nd Jul 2024 KMI stock ended at $19.72. This is 0.354% less than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 2.24% from a day low at $19.47 to a day high of $19.91.
90 days $17.61 $20.19
52 weeks $15.89 $20.19

Historical Kinder Morgan Inc prices

Date Open High Low Close Volume
Jul 02, 2024 $19.91 $19.91 $19.47 $19.72 12 564 521
Jul 01, 2024 $19.98 $20.01 $19.68 $19.79 10 371 214
Jun 28, 2024 $19.86 $19.92 $19.74 $19.87 9 443 527
Jun 27, 2024 $19.80 $19.89 $19.62 $19.76 8 706 392
Jun 26, 2024 $20.10 $20.14 $19.71 $19.74 10 402 899
Jun 25, 2024 $20.07 $20.16 $20.01 $20.10 7 849 009
Jun 24, 2024 $19.74 $20.19 $19.74 $20.11 11 521 593
Jun 21, 2024 $19.87 $19.94 $19.63 $19.71 11 220 353
Jun 20, 2024 $19.70 $19.94 $19.64 $19.80 10 520 087
Jun 18, 2024 $19.71 $19.86 $19.67 $19.74 8 466 371
Jun 17, 2024 $19.57 $19.83 $19.56 $19.67 10 794 215
Jun 14, 2024 $19.66 $19.76 $19.55 $19.59 8 003 615
Jun 13, 2024 $19.84 $19.91 $19.70 $19.76 7 650 044
Jun 12, 2024 $19.92 $20.07 $19.85 $19.88 9 943 592
Jun 11, 2024 $19.71 $19.88 $19.66 $19.79 8 723 825
Jun 10, 2024 $19.64 $19.88 $19.62 $19.80 10 778 244
Jun 07, 2024 $19.75 $19.76 $19.58 $19.62 8 840 783
Jun 06, 2024 $19.73 $19.84 $19.67 $19.81 9 929 172
Jun 05, 2024 $19.71 $19.81 $19.52 $19.79 11 923 910
Jun 04, 2024 $19.40 $19.71 $19.29 $19.66 13 306 761
Jun 03, 2024 $19.48 $19.54 $19.37 $19.50 14 347 337
May 31, 2024 $19.06 $19.51 $18.99 $19.49 16 522 734
May 30, 2024 $18.94 $19.02 $18.88 $19.00 9 603 700
May 29, 2024 $19.01 $19.04 $18.83 $18.91 8 465 460
May 28, 2024 $19.11 $19.19 $19.00 $19.07 10 122 453

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KMI stock historical prices to predict future price movements?
Trend Analysis: Examine the KMI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KMI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Kinder Morgan Inc

Kinder Morgan Kinder Morgan, Inc. operates as an energy infrastructure company in North America. The company operates through four segments: Natural Gas Pipelines, Products Pipelines, Terminals, and CO2. The Natural Gas Pipelines segment owns and operates interstate and intrastate natural gas pipeline, and underground storage systems; natural gas gathering systems and natural gas processing and treating facilities; natural gas liquids fractionation facilities ... KMI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT