TipRanks
Go Ultimate55% OFF

Kinder Morgan (2KD) Historical Prices

DE:2KD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.4630.4630.3030.3030.30-0.13%1000.16
Oct 29, 202630.0030.3430.0030.3430.34-0.30%30.00
Oct 28, 202630.5130.5330.4330.4330.43+0.36%2920.44
Oct 27, 202630.9730.9730.2030.3230.32-0.20%40.01
Oct 26, 202630.5830.5830.1830.3830.38-1.78%150.02
Oct 23, 202629.8230.9329.8230.9330.93+5.89%2360.35
Oct 22, 202630.9230.9329.2129.2129.21-3.21%2350.35
Oct 21, 202629.8030.3429.8030.1830.18+1.14%1,4182.12
Oct 20, 202629.8429.9929.8429.8429.84-0.37%00.00
Oct 19, 202630.3930.3929.9529.9529.95+0.17%6370.97
Oct 16, 202629.2329.9029.2329.9029.90+2.29%920.14
Oct 15, 202630.1030.1029.2329.2329.23-2.73%770.12
Oct 14, 202629.7030.2329.7030.0530.05+1.38%1400.21
Oct 13, 202629.6929.6929.1729.6429.64+0.71%1570.24
Oct 12, 202629.0529.4328.9929.4329.43+1.41%640.10
Oct 09, 202628.6529.0228.5529.0229.02+0.66%5990.93
Oct 08, 202628.4828.8628.4828.8328.83+1.69%450.07
Oct 07, 202628.6128.8428.3528.3528.35-0.04%3330.52
Oct 06, 202628.0228.3627.9228.3628.36+0.64%2150.34
Oct 05, 202627.4228.1827.4228.1828.18+2.81%420.06
Oct 02, 202627.1127.4127.1127.4127.41+1.44%2810.43
Oct 01, 202626.7727.0226.5527.0227.02+1.43%1,3112.10
Sep 30, 202626.8526.9226.6426.6426.64-0.49%2160.35
Sep 29, 202627.0027.1626.7726.7726.77-0.93%00.00
Sep 28, 202627.0327.2327.0027.0227.02-0.15%160.03
Sep 25, 202627.3827.4727.0627.0627.06-1.99%6080.97
Sep 24, 202627.6627.8127.6027.6127.61-0.65%1220.19
Sep 23, 202627.3627.7927.3627.7927.79+0.47%360.05
Sep 22, 202627.6727.6927.4227.6627.66+0.25%430.07
Sep 21, 202627.6627.7027.5927.5927.59-1.60%1300.18
Sep 18, 202627.1928.0427.1928.0428.04+3.43%980.14
Sep 17, 202626.8827.1126.8327.1127.11+1.27%60.01
Sep 16, 202626.6926.7726.5126.7726.77+0.37%460.06
Sep 15, 202627.1927.1926.6726.6726.67-0.30%2750.35
Sep 14, 202626.7027.0226.7026.7526.75+0.56%6430.69
Sep 11, 202626.6626.9026.5226.6026.60-0.52%23,52027.45
Sep 10, 202627.0227.2926.7426.7426.74-1.29%1240.14
Sep 09, 202627.5027.5027.0627.0927.09-1.17%60.01
Sep 08, 202627.2327.4127.0327.4127.41+1.90%1,8012.16
Sep 07, 202626.8726.9026.4626.9026.90-0.48%5000.61
Sep 04, 202627.0327.0327.0327.0327.03-1.78%00.00
Sep 03, 202627.7627.7627.5227.5227.52-0.11%10.00
Sep 02, 202627.4527.5527.4527.5527.55-0.14%810.10
Sep 01, 202627.5927.5927.5927.5927.59+0.29%00.00
Aug 31, 202627.1427.5127.1327.5127.51+1.29%9001.04
Aug 28, 202627.1627.1627.1627.1627.16+0.44%20.00
Aug 27, 202627.2427.2427.0427.0427.04-1.85%2000.23
Aug 26, 202626.5127.5526.5027.5527.55+2.84%4900.55
Aug 25, 202626.7926.7926.7926.7926.79+1.82%00.00
Aug 24, 202626.3126.3126.3126.3126.31-0.75%00.00