NYSE - Delayed Quote • USD
Kinder Morgan, Inc. (KMI)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:01 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.83 | 18.89 | 18.69 | 18.76 | 18.76 | 12,910,700 |
Apr 22, 2024 | 18.79 | 18.92 | 18.57 | 18.82 | 18.82 | 16,188,200 |
Apr 19, 2024 | 18.31 | 18.90 | 18.26 | 18.84 | 18.84 | 25,441,500 |
Apr 18, 2024 | 18.00 | 18.36 | 17.95 | 18.21 | 18.21 | 26,119,500 |
Apr 17, 2024 | 17.77 | 17.93 | 17.66 | 17.76 | 17.76 | 13,072,600 |
Apr 16, 2024 | 17.97 | 18.04 | 17.61 | 17.69 | 17.69 | 16,201,600 |
Apr 15, 2024 | 18.24 | 18.34 | 17.92 | 17.97 | 17.97 | 10,026,000 |
Apr 12, 2024 | 18.39 | 18.54 | 18.07 | 18.13 | 18.13 | 15,505,400 |
Apr 11, 2024 | 18.30 | 18.37 | 18.12 | 18.35 | 18.35 | 12,520,500 |
Apr 10, 2024 | 18.35 | 18.39 | 18.19 | 18.27 | 18.27 | 10,675,600 |
Apr 9, 2024 | 18.41 | 18.50 | 18.37 | 18.48 | 18.48 | 8,291,300 |
Apr 8, 2024 | 18.48 | 18.62 | 18.35 | 18.36 | 18.36 | 11,639,600 |
Apr 5, 2024 | 18.43 | 18.50 | 18.22 | 18.46 | 18.46 | 9,870,700 |
Apr 4, 2024 | 18.61 | 18.72 | 18.36 | 18.43 | 18.43 | 8,949,600 |
Apr 3, 2024 | 18.46 | 18.57 | 18.43 | 18.55 | 18.55 | 11,384,700 |
Apr 2, 2024 | 18.45 | 18.52 | 18.30 | 18.42 | 18.42 | 10,157,800 |
Apr 1, 2024 | 18.37 | 18.48 | 18.17 | 18.41 | 18.41 | 10,873,300 |
Mar 28, 2024 | 18.24 | 18.43 | 18.15 | 18.34 | 18.34 | 15,939,400 |
Mar 27, 2024 | 17.96 | 18.17 | 17.89 | 18.15 | 18.15 | 8,699,000 |
Mar 26, 2024 | 18.00 | 18.02 | 17.90 | 17.91 | 17.91 | 9,156,000 |
Mar 25, 2024 | 18.04 | 18.14 | 17.89 | 17.97 | 17.97 | 16,549,700 |
Mar 22, 2024 | 18.15 | 18.22 | 18.05 | 18.06 | 18.06 | 10,169,100 |
Mar 21, 2024 | 18.05 | 18.31 | 18.01 | 18.11 | 18.11 | 13,742,500 |
Mar 20, 2024 | 17.86 | 18.12 | 17.83 | 18.03 | 18.03 | 11,145,300 |
Mar 19, 2024 | 17.68 | 17.94 | 17.66 | 17.93 | 17.93 | 18,142,800 |
Mar 18, 2024 | 17.64 | 17.67 | 17.52 | 17.64 | 17.64 | 16,906,600 |
Mar 15, 2024 | 17.50 | 17.79 | 17.48 | 17.60 | 17.60 | 30,058,000 |
Mar 14, 2024 | 17.81 | 17.87 | 17.45 | 17.56 | 17.56 | 20,940,800 |
Mar 13, 2024 | 18.03 | 18.11 | 17.86 | 17.89 | 17.89 | 18,206,700 |
Mar 12, 2024 | 17.93 | 18.02 | 17.89 | 17.94 | 17.94 | 8,024,700 |
Mar 11, 2024 | 17.83 | 17.98 | 17.76 | 17.97 | 17.97 | 11,397,500 |
Mar 8, 2024 | 17.85 | 17.93 | 17.74 | 17.83 | 17.83 | 11,290,600 |
Mar 7, 2024 | 17.87 | 17.95 | 17.82 | 17.87 | 17.87 | 10,734,900 |
Mar 6, 2024 | 17.77 | 17.92 | 17.75 | 17.82 | 17.82 | 10,856,500 |
Mar 5, 2024 | 17.59 | 17.85 | 17.57 | 17.72 | 17.72 | 11,811,700 |
Mar 4, 2024 | 17.45 | 17.61 | 17.42 | 17.57 | 17.57 | 10,815,600 |
Mar 1, 2024 | 17.38 | 17.50 | 17.34 | 17.46 | 17.46 | 10,955,500 |
Feb 29, 2024 | 17.24 | 17.44 | 17.18 | 17.39 | 17.39 | 15,578,700 |
Feb 28, 2024 | 17.19 | 17.26 | 17.02 | 17.15 | 17.15 | 11,414,800 |
Feb 27, 2024 | 17.21 | 17.23 | 17.05 | 17.17 | 17.17 | 12,062,800 |
Feb 26, 2024 | 17.20 | 17.32 | 17.09 | 17.13 | 17.13 | 8,172,200 |
Feb 23, 2024 | 17.20 | 17.36 | 17.17 | 17.25 | 17.25 | 9,892,600 |
Feb 22, 2024 | 17.25 | 17.33 | 17.13 | 17.26 | 17.26 | 13,092,600 |
Feb 21, 2024 | 17.14 | 17.44 | 17.09 | 17.42 | 17.42 | 10,845,600 |
Feb 20, 2024 | 17.12 | 17.22 | 17.00 | 17.06 | 17.06 | 13,300,600 |
Feb 16, 2024 | 16.97 | 17.18 | 16.91 | 17.11 | 17.11 | 17,587,100 |
Feb 15, 2024 | 16.53 | 17.04 | 16.51 | 16.97 | 16.97 | 18,223,200 |
Feb 14, 2024 | 16.62 | 16.65 | 16.49 | 16.57 | 16.57 | 14,250,200 |
Feb 13, 2024 | 16.74 | 16.89 | 16.47 | 16.57 | 16.57 | 15,183,300 |
Feb 12, 2024 | 16.62 | 16.84 | 16.57 | 16.78 | 16.78 | 11,205,600 |
Feb 9, 2024 | 16.63 | 16.72 | 16.53 | 16.61 | 16.61 | 9,323,400 |
Feb 8, 2024 | 16.63 | 16.73 | 16.57 | 16.63 | 16.63 | 17,004,000 |
Feb 7, 2024 | 16.74 | 16.77 | 16.52 | 16.65 | 16.65 | 16,670,800 |
Feb 6, 2024 | 16.70 | 16.73 | 16.60 | 16.69 | 16.69 | 12,700,400 |
Feb 5, 2024 | 16.85 | 16.85 | 16.62 | 16.67 | 16.67 | 14,058,000 |
Feb 2, 2024 | 16.99 | 17.05 | 16.74 | 16.96 | 16.96 | 20,963,800 |
Feb 1, 2024 | 16.92 | 17.19 | 16.86 | 17.03 | 17.03 | 16,474,000 |
Jan 31, 2024 | 17.22 | 17.25 | 16.90 | 16.92 | 16.92 | 16,870,600 |
Jan 30, 2024 | 0.28 Dividend | |||||
Jan 30, 2024 | 17.05 | 17.23 | 17.01 | 17.21 | 17.21 | 12,446,200 |
Jan 29, 2024 | 17.44 | 17.49 | 17.25 | 17.37 | 17.09 | 13,665,900 |
Jan 26, 2024 | 17.33 | 17.47 | 17.30 | 17.44 | 17.16 | 14,265,400 |
Jan 25, 2024 | 17.02 | 17.34 | 16.95 | 17.33 | 17.05 | 23,723,800 |
Jan 24, 2024 | 17.14 | 17.15 | 16.85 | 16.89 | 16.61 | 25,500,500 |
Jan 23, 2024 | 17.15 | 17.22 | 17.04 | 17.08 | 16.80 | 14,416,900 |
Jan 22, 2024 | 17.21 | 17.29 | 17.09 | 17.16 | 16.88 | 13,142,400 |
Jan 19, 2024 | 17.38 | 17.38 | 17.10 | 17.20 | 16.92 | 19,017,100 |
Jan 18, 2024 | 17.32 | 17.51 | 17.10 | 17.31 | 17.03 | 31,605,600 |
Jan 17, 2024 | 17.73 | 17.85 | 17.50 | 17.56 | 17.27 | 13,926,400 |
Jan 16, 2024 | 17.92 | 17.98 | 17.80 | 17.82 | 17.53 | 12,903,300 |
Jan 12, 2024 | 18.05 | 18.15 | 17.89 | 17.97 | 17.68 | 10,315,800 |
Jan 11, 2024 | 17.97 | 17.99 | 17.70 | 17.84 | 17.55 | 16,028,800 |
Jan 10, 2024 | 18.02 | 18.06 | 17.90 | 17.95 | 17.66 | 14,113,000 |
Jan 9, 2024 | 18.10 | 18.15 | 17.95 | 18.05 | 17.76 | 15,386,300 |
Jan 8, 2024 | 17.89 | 18.11 | 17.79 | 18.11 | 17.81 | 12,962,200 |
Jan 5, 2024 | 18.02 | 18.11 | 17.87 | 18.02 | 17.73 | 12,252,700 |
Jan 4, 2024 | 18.15 | 18.24 | 17.90 | 17.95 | 17.66 | 10,839,200 |
Jan 3, 2024 | 17.81 | 18.13 | 17.76 | 18.05 | 17.76 | 14,367,100 |
Jan 2, 2024 | 17.70 | 17.90 | 17.67 | 17.83 | 17.54 | 13,141,200 |
Dec 29, 2023 | 17.70 | 17.70 | 17.57 | 17.64 | 17.35 | 9,809,900 |
Dec 28, 2023 | 17.71 | 17.80 | 17.62 | 17.69 | 17.40 | 7,769,900 |
Dec 27, 2023 | 17.84 | 17.87 | 17.66 | 17.77 | 17.48 | 7,920,400 |
Dec 26, 2023 | 17.80 | 17.89 | 17.72 | 17.85 | 17.56 | 7,636,700 |
Dec 22, 2023 | 17.70 | 17.84 | 17.67 | 17.72 | 17.43 | 7,534,200 |
Dec 21, 2023 | 17.51 | 17.65 | 17.00 | 17.64 | 17.35 | 11,332,100 |
Dec 20, 2023 | 17.64 | 17.74 | 17.50 | 17.50 | 17.21 | 16,159,200 |
Dec 19, 2023 | 17.59 | 17.72 | 17.54 | 17.64 | 17.35 | 11,375,700 |
Dec 18, 2023 | 17.75 | 17.84 | 17.55 | 17.57 | 17.28 | 13,959,700 |
Dec 15, 2023 | 17.60 | 17.62 | 17.38 | 17.49 | 17.21 | 33,040,500 |
Dec 14, 2023 | 17.61 | 17.88 | 17.60 | 17.69 | 17.40 | 17,957,600 |
Dec 13, 2023 | 17.21 | 17.54 | 17.11 | 17.48 | 17.20 | 17,197,900 |
Dec 12, 2023 | 17.51 | 17.57 | 17.14 | 17.22 | 16.94 | 16,091,500 |
Dec 11, 2023 | 17.67 | 17.70 | 17.53 | 17.57 | 17.28 | 11,457,400 |
Dec 8, 2023 | 17.55 | 17.71 | 17.51 | 17.70 | 17.41 | 11,788,900 |
Dec 7, 2023 | 17.62 | 17.66 | 17.45 | 17.50 | 17.21 | 16,544,800 |
Dec 6, 2023 | 17.47 | 17.68 | 17.41 | 17.53 | 17.24 | 17,064,500 |
Dec 5, 2023 | 17.85 | 17.89 | 17.49 | 17.50 | 17.21 | 17,516,700 |
Dec 4, 2023 | 17.69 | 17.90 | 17.66 | 17.85 | 17.56 | 11,708,000 |
Dec 1, 2023 | 17.54 | 17.80 | 17.51 | 17.75 | 17.46 | 12,718,900 |
Nov 30, 2023 | 17.37 | 17.59 | 17.36 | 17.57 | 17.28 | 23,071,200 |
Nov 29, 2023 | 17.36 | 17.47 | 17.20 | 17.32 | 17.04 | 13,975,800 |
Nov 28, 2023 | 17.35 | 17.43 | 17.26 | 17.29 | 17.01 | 10,998,500 |
Nov 27, 2023 | 17.30 | 17.35 | 17.25 | 17.31 | 17.03 | 10,947,000 |
Nov 24, 2023 | 17.30 | 17.46 | 17.28 | 17.35 | 17.07 | 5,988,100 |
Nov 22, 2023 | 16.94 | 17.30 | 16.90 | 17.29 | 17.01 | 13,233,400 |
Nov 21, 2023 | 16.96 | 17.14 | 16.90 | 17.12 | 16.84 | 11,961,200 |
Nov 20, 2023 | 16.96 | 17.09 | 16.91 | 16.94 | 16.66 | 10,062,100 |
Nov 17, 2023 | 16.94 | 17.05 | 16.87 | 16.96 | 16.68 | 13,708,200 |
Nov 16, 2023 | 16.85 | 17.00 | 16.62 | 16.82 | 16.55 | 14,554,100 |
Nov 15, 2023 | 16.85 | 17.07 | 16.83 | 16.92 | 16.64 | 16,813,600 |
Nov 14, 2023 | 16.63 | 16.87 | 16.59 | 16.80 | 16.53 | 12,593,100 |
Nov 13, 2023 | 16.44 | 16.63 | 16.34 | 16.52 | 16.25 | 9,358,600 |
Nov 10, 2023 | 16.33 | 16.48 | 16.22 | 16.44 | 16.17 | 12,669,800 |
Nov 9, 2023 | 16.42 | 16.44 | 16.17 | 16.21 | 15.95 | 15,076,600 |
Nov 8, 2023 | 16.47 | 16.51 | 16.31 | 16.34 | 16.07 | 10,910,500 |
Nov 7, 2023 | 16.53 | 16.63 | 16.40 | 16.55 | 16.28 | 18,310,000 |
Nov 6, 2023 | 16.94 | 16.94 | 16.65 | 16.67 | 16.40 | 11,851,700 |
Nov 3, 2023 | 16.90 | 17.00 | 16.83 | 16.87 | 16.60 | 12,815,500 |
Nov 2, 2023 | 16.36 | 16.92 | 16.29 | 16.90 | 16.62 | 18,524,900 |
Nov 1, 2023 | 16.26 | 16.45 | 16.10 | 16.35 | 16.08 | 15,920,600 |
Oct 31, 2023 | 16.11 | 16.25 | 16.06 | 16.20 | 15.94 | 13,132,600 |
Oct 30, 2023 | 0.28 Dividend | |||||
Oct 30, 2023 | 16.14 | 16.29 | 15.91 | 16.13 | 15.87 | 16,123,200 |
Oct 27, 2023 | 16.70 | 16.71 | 16.30 | 16.37 | 15.82 | 14,657,000 |
Oct 26, 2023 | 16.71 | 16.77 | 16.56 | 16.70 | 16.14 | 11,306,900 |
Oct 25, 2023 | 16.86 | 16.95 | 16.78 | 16.79 | 16.23 | 11,215,600 |
Oct 24, 2023 | 17.01 | 17.07 | 16.82 | 16.85 | 16.29 | 12,964,000 |
Oct 23, 2023 | 16.89 | 17.02 | 16.82 | 16.98 | 16.41 | 12,852,400 |
Oct 20, 2023 | 17.04 | 17.10 | 16.89 | 16.99 | 16.42 | 16,349,400 |
Oct 19, 2023 | 17.27 | 17.31 | 16.84 | 17.01 | 16.44 | 17,788,800 |
Oct 18, 2023 | 17.34 | 17.40 | 17.11 | 17.14 | 16.57 | 14,680,000 |
Oct 17, 2023 | 17.27 | 17.44 | 17.24 | 17.33 | 16.75 | 15,252,800 |
Oct 16, 2023 | 17.20 | 17.33 | 17.08 | 17.28 | 16.70 | 11,369,600 |
Oct 13, 2023 | 17.10 | 17.18 | 17.04 | 17.11 | 16.54 | 14,080,900 |
Oct 12, 2023 | 16.91 | 16.98 | 16.77 | 16.91 | 16.35 | 13,902,000 |
Oct 11, 2023 | 16.71 | 16.85 | 16.65 | 16.85 | 16.29 | 11,583,400 |
Oct 10, 2023 | 16.75 | 16.87 | 16.70 | 16.82 | 16.26 | 11,827,200 |
Oct 9, 2023 | 16.53 | 16.78 | 16.49 | 16.76 | 16.20 | 18,370,500 |
Oct 6, 2023 | 16.14 | 16.39 | 16.01 | 16.26 | 15.72 | 13,026,900 |
Oct 5, 2023 | 15.90 | 16.23 | 15.90 | 16.16 | 15.62 | 17,520,000 |
Oct 4, 2023 | 15.96 | 16.17 | 15.89 | 16.03 | 15.50 | 17,504,300 |
Oct 3, 2023 | 16.07 | 16.17 | 15.98 | 16.10 | 15.56 | 16,607,900 |
Oct 2, 2023 | 16.60 | 16.62 | 16.10 | 16.16 | 15.62 | 16,619,200 |
Sep 29, 2023 | 16.67 | 16.76 | 16.53 | 16.58 | 16.03 | 14,575,000 |
Sep 28, 2023 | 16.64 | 16.79 | 16.59 | 16.67 | 16.11 | 9,576,200 |
Sep 27, 2023 | 16.55 | 16.76 | 16.54 | 16.66 | 16.11 | 12,839,700 |
Sep 26, 2023 | 16.63 | 16.73 | 16.41 | 16.47 | 15.92 | 12,834,900 |
Sep 25, 2023 | 16.55 | 16.81 | 16.54 | 16.75 | 16.19 | 11,773,100 |
Sep 22, 2023 | 16.57 | 16.74 | 16.53 | 16.60 | 16.05 | 11,579,400 |
Sep 21, 2023 | 16.85 | 16.89 | 16.55 | 16.56 | 16.01 | 12,831,500 |
Sep 20, 2023 | 16.90 | 17.06 | 16.85 | 16.86 | 16.30 | 8,536,200 |
Sep 19, 2023 | 17.13 | 17.13 | 16.83 | 16.93 | 16.37 | 13,821,500 |
Sep 18, 2023 | 17.08 | 17.14 | 16.91 | 17.02 | 16.45 | 13,265,000 |
Sep 15, 2023 | 17.20 | 17.40 | 17.05 | 17.07 | 16.50 | 28,356,000 |
Sep 14, 2023 | 17.34 | 17.39 | 17.24 | 17.31 | 16.73 | 12,161,700 |
Sep 13, 2023 | 17.17 | 17.22 | 17.07 | 17.16 | 16.59 | 10,211,200 |
Sep 12, 2023 | 16.76 | 17.15 | 16.71 | 17.13 | 16.56 | 12,424,300 |
Sep 11, 2023 | 16.88 | 16.91 | 16.61 | 16.67 | 16.11 | 11,932,600 |
Sep 8, 2023 | 16.67 | 16.87 | 16.62 | 16.80 | 16.24 | 14,738,400 |
Sep 7, 2023 | 16.69 | 16.77 | 16.57 | 16.59 | 16.04 | 18,928,600 |
Sep 6, 2023 | 17.02 | 17.02 | 16.59 | 16.63 | 16.08 | 17,046,800 |
Sep 5, 2023 | 17.12 | 17.22 | 17.06 | 17.07 | 16.50 | 11,637,500 |
Sep 1, 2023 | 17.39 | 17.40 | 17.06 | 17.14 | 16.57 | 14,536,500 |
Aug 31, 2023 | 17.46 | 17.47 | 17.19 | 17.22 | 16.65 | 14,961,400 |
Aug 30, 2023 | 17.49 | 17.52 | 17.40 | 17.44 | 16.86 | 6,643,500 |
Aug 29, 2023 | 17.36 | 17.46 | 17.34 | 17.45 | 16.87 | 8,043,400 |
Aug 28, 2023 | 17.41 | 17.51 | 17.30 | 17.36 | 16.78 | 8,576,500 |
Aug 25, 2023 | 17.29 | 17.46 | 17.23 | 17.34 | 16.76 | 9,150,200 |
Aug 24, 2023 | 17.22 | 17.39 | 17.15 | 17.23 | 16.66 | 8,286,300 |
Aug 23, 2023 | 17.15 | 17.27 | 16.97 | 17.26 | 16.69 | 9,330,200 |
Aug 22, 2023 | 17.48 | 17.48 | 17.25 | 17.25 | 16.68 | 9,087,100 |
Aug 21, 2023 | 17.49 | 17.49 | 17.24 | 17.36 | 16.78 | 9,743,900 |
Aug 18, 2023 | 17.22 | 17.45 | 17.21 | 17.43 | 16.85 | 19,614,900 |
Aug 17, 2023 | 17.33 | 17.56 | 17.33 | 17.34 | 16.76 | 9,514,700 |
Aug 16, 2023 | 17.34 | 17.42 | 17.19 | 17.21 | 16.64 | 11,428,500 |
Aug 15, 2023 | 17.63 | 17.68 | 17.31 | 17.36 | 16.78 | 13,509,100 |
Aug 14, 2023 | 17.81 | 17.86 | 17.58 | 17.67 | 17.08 | 10,775,200 |
Aug 11, 2023 | 17.54 | 17.91 | 17.54 | 17.78 | 17.19 | 13,074,200 |
Aug 10, 2023 | 17.61 | 17.72 | 17.43 | 17.54 | 16.96 | 12,724,800 |
Aug 9, 2023 | 17.56 | 17.73 | 17.53 | 17.55 | 16.97 | 11,368,200 |
Aug 8, 2023 | 17.19 | 17.48 | 17.10 | 17.48 | 16.90 | 9,324,700 |
Aug 7, 2023 | 17.41 | 17.57 | 17.34 | 17.38 | 16.80 | 7,215,300 |
Aug 4, 2023 | 17.51 | 17.71 | 17.35 | 17.36 | 16.78 | 11,428,500 |
Aug 3, 2023 | 17.44 | 17.63 | 17.34 | 17.46 | 16.88 | 10,592,200 |
Aug 2, 2023 | 17.42 | 17.43 | 17.22 | 17.36 | 16.78 | 10,625,800 |
Aug 1, 2023 | 17.73 | 17.78 | 17.38 | 17.56 | 16.98 | 11,198,900 |
Jul 31, 2023 | 17.63 | 17.75 | 17.61 | 17.71 | 17.12 | 11,292,000 |
Jul 28, 2023 | 0.28 Dividend | |||||
Jul 28, 2023 | 17.53 | 17.65 | 17.42 | 17.57 | 16.98 | 9,147,000 |
Jul 27, 2023 | 18.04 | 18.06 | 17.76 | 17.80 | 16.93 | 12,299,700 |
Jul 26, 2023 | 18.00 | 18.11 | 17.89 | 17.95 | 17.08 | 12,260,900 |
Jul 25, 2023 | 18.07 | 18.19 | 18.00 | 18.06 | 17.18 | 14,098,200 |
Jul 24, 2023 | 17.86 | 18.30 | 17.84 | 18.11 | 17.23 | 23,654,100 |
Jul 21, 2023 | 17.73 | 17.91 | 17.61 | 17.80 | 16.93 | 16,858,600 |
Jul 20, 2023 | 17.54 | 17.67 | 17.37 | 17.64 | 16.78 | 16,299,700 |
Jul 19, 2023 | 17.28 | 17.41 | 17.24 | 17.29 | 16.45 | 12,294,100 |
Jul 18, 2023 | 17.08 | 17.40 | 17.07 | 17.28 | 16.44 | 10,053,500 |
Jul 17, 2023 | 17.25 | 17.25 | 17.11 | 17.13 | 16.30 | 11,884,900 |
Jul 14, 2023 | 17.48 | 17.52 | 17.17 | 17.21 | 16.37 | 11,249,900 |
Jul 13, 2023 | 17.56 | 17.66 | 17.53 | 17.60 | 16.74 | 8,721,800 |
Jul 12, 2023 | 17.41 | 17.59 | 17.39 | 17.54 | 16.69 | 15,123,000 |
Jul 11, 2023 | 16.97 | 17.30 | 16.97 | 17.25 | 16.41 | 14,480,800 |
Jul 10, 2023 | 16.79 | 17.05 | 16.79 | 16.95 | 16.13 | 10,596,700 |
Jul 7, 2023 | 16.76 | 17.06 | 16.76 | 16.92 | 16.10 | 24,357,100 |
Jul 6, 2023 | 16.99 | 17.01 | 16.79 | 16.86 | 16.04 | 9,881,400 |
Jul 5, 2023 | 17.31 | 17.31 | 17.00 | 17.08 | 16.25 | 12,979,400 |
Jul 3, 2023 | 17.22 | 17.39 | 17.19 | 17.25 | 16.41 | 8,557,600 |
Jun 30, 2023 | 17.30 | 17.34 | 17.14 | 17.22 | 16.38 | 11,339,600 |
Jun 29, 2023 | 17.09 | 17.26 | 17.06 | 17.20 | 16.36 | 13,491,300 |
Jun 28, 2023 | 16.88 | 17.03 | 16.70 | 17.01 | 16.18 | 16,801,000 |
Jun 27, 2023 | 16.54 | 16.82 | 16.51 | 16.80 | 15.98 | 16,257,500 |
Jun 26, 2023 | 16.34 | 16.65 | 16.33 | 16.54 | 15.74 | 18,220,500 |
Jun 23, 2023 | 16.38 | 16.54 | 16.31 | 16.32 | 15.53 | 14,613,400 |
Jun 22, 2023 | 16.61 | 16.62 | 16.47 | 16.49 | 15.69 | 10,884,500 |
Jun 21, 2023 | 16.61 | 16.80 | 16.56 | 16.64 | 15.83 | 12,429,300 |
Jun 20, 2023 | 17.01 | 17.02 | 16.64 | 16.66 | 15.85 | 14,034,000 |
Jun 16, 2023 | 17.01 | 17.08 | 16.94 | 17.04 | 16.21 | 24,028,000 |
Jun 15, 2023 | 16.92 | 17.11 | 16.89 | 17.01 | 16.18 | 11,464,200 |
Jun 14, 2023 | 17.15 | 17.20 | 16.89 | 16.90 | 16.08 | 14,409,400 |
Jun 13, 2023 | 16.95 | 17.26 | 16.93 | 17.03 | 16.20 | 12,497,900 |
Jun 12, 2023 | 16.86 | 16.98 | 16.81 | 16.89 | 16.07 | 14,267,000 |
Jun 9, 2023 | 17.35 | 17.37 | 16.98 | 17.03 | 16.20 | 9,858,600 |
Jun 8, 2023 | 17.27 | 17.33 | 17.02 | 17.32 | 16.48 | 9,077,100 |
Jun 7, 2023 | 16.95 | 17.26 | 16.89 | 17.23 | 16.39 | 12,369,900 |
Jun 6, 2023 | 16.66 | 16.91 | 16.64 | 16.85 | 16.03 | 10,788,800 |
Jun 5, 2023 | 16.90 | 16.93 | 16.70 | 16.76 | 15.94 | 11,816,200 |
Jun 2, 2023 | 16.41 | 16.82 | 16.35 | 16.75 | 15.93 | 18,617,200 |
Jun 1, 2023 | 16.14 | 16.35 | 16.08 | 16.26 | 15.47 | 13,491,700 |
May 31, 2023 | 16.10 | 16.16 | 16.00 | 16.11 | 15.33 | 21,102,000 |
May 30, 2023 | 16.10 | 16.22 | 16.04 | 16.15 | 15.36 | 13,975,600 |
May 26, 2023 | 16.24 | 16.33 | 16.15 | 16.21 | 15.42 | 12,815,200 |
May 25, 2023 | 16.36 | 16.39 | 16.11 | 16.22 | 15.43 | 15,836,000 |
May 24, 2023 | 16.58 | 16.60 | 16.39 | 16.50 | 15.70 | 10,700,800 |
May 23, 2023 | 16.55 | 16.68 | 16.49 | 16.54 | 15.74 | 12,580,700 |
May 22, 2023 | 16.48 | 16.66 | 16.42 | 16.53 | 15.73 | 11,296,600 |
May 19, 2023 | 16.63 | 16.68 | 16.45 | 16.52 | 15.72 | 9,833,700 |
May 18, 2023 | 16.37 | 16.54 | 16.26 | 16.52 | 15.72 | 12,066,500 |
May 17, 2023 | 16.40 | 16.55 | 16.24 | 16.45 | 15.65 | 13,790,000 |
May 16, 2023 | 16.61 | 16.67 | 16.25 | 16.30 | 15.51 | 15,905,300 |
May 15, 2023 | 16.87 | 16.90 | 16.53 | 16.70 | 15.89 | 23,096,800 |
May 12, 2023 | 16.80 | 16.84 | 16.68 | 16.80 | 15.98 | 9,109,300 |
May 11, 2023 | 16.66 | 16.79 | 16.60 | 16.70 | 15.89 | 11,477,100 |
May 10, 2023 | 16.98 | 16.99 | 16.68 | 16.79 | 15.97 | 10,278,300 |
May 9, 2023 | 16.78 | 16.96 | 16.74 | 16.85 | 16.03 | 7,623,300 |
May 8, 2023 | 17.11 | 17.18 | 16.83 | 16.90 | 16.08 | 9,769,300 |
May 5, 2023 | 16.95 | 17.13 | 16.89 | 17.04 | 16.21 | 12,836,300 |
May 4, 2023 | 16.52 | 16.74 | 16.39 | 16.64 | 15.83 | 16,214,700 |
May 3, 2023 | 16.52 | 16.82 | 16.51 | 16.56 | 15.75 | 11,851,600 |
May 2, 2023 | 16.96 | 17.00 | 16.44 | 16.68 | 15.87 | 15,626,600 |
May 1, 2023 | 17.04 | 17.23 | 17.01 | 17.10 | 16.27 | 14,578,000 |
Apr 28, 2023 | 0.28 Dividend | |||||
Apr 28, 2023 | 17.04 | 17.24 | 17.01 | 17.15 | 16.32 | 14,690,700 |
Apr 27, 2023 | 17.22 | 17.35 | 17.06 | 17.32 | 16.21 | 14,547,400 |
Apr 26, 2023 | 17.35 | 17.46 | 17.09 | 17.21 | 16.10 | 12,783,800 |
Apr 25, 2023 | 17.52 | 17.60 | 17.40 | 17.41 | 16.29 | 9,515,500 |
Apr 24, 2023 | 17.36 | 17.68 | 17.34 | 17.62 | 16.49 | 8,681,400 |
Related Tickers
EPD Enterprise Products Partners L.P.
28.91
-0.31%
ET Energy Transfer LP
15.90
+0.44%
ENB Enbridge Inc.
35.42
+0.20%
WMB The Williams Companies, Inc.
38.78
+0.31%
OKE ONEOK, Inc.
80.35
+0.55%
MPLX MPLX LP
41.48
+0.70%
PAA Plains All American Pipeline, L.P.
18.05
+0.84%
TRP TC Energy Corporation
36.03
+0.33%
LNG Cheniere Energy, Inc.
158.90
-0.97%
WES Western Midstream Partners, LP
35.60
-0.31%