Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KMI	18.53	18.58	18.38	18.57	0.115	12,409,396	26,009	18.58	18.66
2024-05-02	Z	KMI	18.35	18.58	18.18	18.46	0.235	14,689,861	29,351	18.29	18.64
2024-05-01	Z	KMI	18.33	18.41	18.13	18.23	-0.045	18,135,925	30,228	18.12	18.32
2024-04-30	Z	KMI	18.55	18.56	18.26	18.28	-0.31	16,059,122	27,335	18.25	18.27
2024-04-29	Z	KMI	18.40	18.605	18.40	18.60	0.2075	10,295,022	23,875	18.60	18.82
2024-04-26	Z	KMI	18.78	18.78	18.63	18.68	-0.1286	9,415,493	22,748	18.68	18.74
2024-04-25	Z	KMI	18.81	18.8894	18.63	18.80	-0.01	17,447,211	42,574	18.65	18.97
2024-04-24	Z	KMI	18.62	18.84	18.52	18.81	0.055	12,485,655	32,034	18.64	18.95
2024-04-23	Z	KMI	18.83	18.89	18.69	18.76	-0.065	12,913,569	33,687	18.75	19.34
2024-04-22	Z	KMI	18.79	18.92	18.57	18.82	-0.0114	16,188,002	32,280	18.65	18.97
2024-04-19	Z	KMI	18.31	18.90	18.255	18.84	0.629	25,695,926	46,192	18.47	19.12
2024-04-18	Z	KMI	18.00	18.355	17.95	18.21	0.46	26,119,467	51,673	18.00	18.32
2024-04-17	Z	KMI	17.77	17.93	17.66	17.76	0.0601	13,070,323	25,567	15.00	18.13
2024-04-16	Z	KMI	17.97	18.04	17.61	17.69	-0.28	16,200,590	36,579	17.52	18.66
2024-04-15	Z	KMI	18.265	18.335	17.915	17.97	-0.16	10,025,970	26,372	17.80	18.67
2024-04-12	Z	KMI	18.39	18.54	18.065	18.13	-0.2175	15,505,838	29,846	18.00	18.52
2024-04-11	Z	KMI	18.30	18.37	18.12	18.35	0.075	12,520,353	29,120	18.35	18.70
2024-04-10	Z	KMI	18.35	18.39	18.19	18.27	-0.23	10,675,621	28,385	18.15	18.46
2024-04-09	Z	KMI	18.41	18.50	18.37	18.48	0.12	8,291,337	20,206	18.20	18.82
2024-04-08	Z	KMI	18.48	18.62	18.35	18.36	-0.105	11,639,741	29,804	18.03	18.70
2024-04-05	Z	KMI	18.43	18.495	18.215	18.46	0.035	9,872,601	27,272	17.97	19.05
2024-04-04	Z	KMI	18.61	18.72	18.365	18.43	-0.115	8,948,881	21,696	18.45	18.68
2024-04-03	Z	KMI	18.46	18.57	18.435	18.55	0.13	11,384,426	24,514	18.41	18.70
2024-04-02	Z	KMI	18.45	18.52	18.30	18.42	0.01	10,157,828	29,981	18.20	18.67
2024-04-01	Z	KMI	18.37	18.48	18.1712	18.41	0.065	10,873,259	28,824	18.20	18.45
2024-03-29	Z	KMI	18.24	18.43	18.15	18.34	0.185	0	0	18.00	18.50
2024-03-28	Z	KMI	18.24	18.43	18.15	18.34	0.185	15,939,374	26,731	18.00	18.50
2024-03-27	Z	KMI	17.96	18.17	17.89	18.15	0.2586	8,698,965	18,059	17.53	18.21
2024-03-26	Z	KMI	18.00	18.015	17.90	17.91	-0.06	9,156,041	20,856	17.88	17.91
2024-03-25	Z	KMI	18.04	18.14	17.89	17.97	-0.095	16,549,555	25,742	17.92	18.18
2024-03-22	Z	KMI	18.15	18.22	18.05	18.06	-0.0587	10,169,159	23,240	18.04	18.15
2024-03-21	Z	KMI	18.05	18.31	18.01	18.11	0.075	13,742,444	28,278	17.90	18.18
2024-03-20	Z	KMI	17.86	18.12	17.83	18.03	0.105	11,145,308	25,368	17.80	18.04
2024-03-19	Z	KMI	17.68	17.94	17.66	17.93	0.29	18,142,797	22,870	17.80	17.93
2024-03-18	Z	KMI	17.64	17.67	17.515	17.64	0.05	16,906,785	19,200	17.45	17.75
2024-03-15	Z	KMI	17.50	17.79	17.48	17.60	0.045	30,086,639	25,607	17.50	17.83
2024-03-14	Z	KMI	17.81	17.87	17.45	17.56	-0.33	20,940,681	33,514	17.57	17.73
2024-03-13	Z	KMI	18.03	18.105	17.86	17.89	-0.045	18,206,808	22,631	17.73	18.04
2024-03-12	Z	KMI	17.93	18.02	17.89	17.94	-0.035	8,024,258	22,306	17.90	18.03
2024-03-11	Z	KMI	17.83	17.98	17.755	17.97	0.15	11,395,985	28,176	17.95	18.00
2024-03-08	Z	KMI	17.85	17.93	17.74	17.83	-0.025	11,290,590	21,877	17.60	18.00
2024-03-07	Z	KMI	17.87	17.95	17.82	17.87	0.05	10,734,984	23,305	17.60	19.46
2024-03-06	Z	KMI	17.77	17.92	17.75	17.82	0.105	10,856,511	28,211	17.82	17.87
2024-03-05	Z	KMI	17.59	17.85	17.57	17.72	0.145	11,811,611	25,503	17.34	19.21
2024-03-04	Z	KMI	17.45	17.61	17.42	17.57	0.115	10,815,642	28,607	17.10	17.56
2024-03-01	Z	KMI	17.39	17.50	17.335	17.465	0.075	10,955,663	22,289	17.46	17.61
2024-02-29	Z	KMI	17.24	17.44	17.185	17.39	0.235	15,578,781	25,111	16.25	17.38
2024-02-28	Z	KMI	17.19	17.258	17.02	17.15	-0.02	11,414,301	24,029	17.07	17.17
2024-02-27	Z	KMI	17.21	17.23	17.05	17.17	0.045	12,062,779	20,916	16.97	18.70
2024-02-26	Z	KMI	17.20	17.32	17.09	17.13	-0.13	8,172,192	19,672	17.08	18.16
2024-02-23	Z	KMI	17.20	17.36	17.17	17.25	-0.005	9,892,672	17,665	17.17	17.50
2024-02-22	Z	KMI	17.25	17.33	17.13	17.26	-0.15	13,092,612	29,240	17.02	17.68
2024-02-21	Z	KMI	17.14	17.44	17.09	17.42	0.37	10,845,063	26,218	17.32	18.11
2024-02-20	Z	KMI	17.12	17.22	16.995	17.06	-0.055	13,300,345	22,235	16.95	17.10
2024-02-19	Z	KMI	16.97	17.18	16.91	17.11	0.15	0	0	17.11	17.17
2024-02-16	Z	KMI	16.97	17.18	16.91	17.11	0.15	17,603,878	25,132	17.11	17.17
2024-02-15	Z	KMI	16.53	17.04	16.51	16.97	0.40	18,223,195	35,529	16.30	17.06
2024-02-14	Z	KMI	16.62	16.645	16.49	16.57	-0.005	14,250,120	27,649	15.56	17.91
2024-02-13	Z	KMI	16.74	16.89	16.47	16.57	-0.215	15,182,126	31,248	16.45	16.89
2024-02-12	Z	KMI	16.62	16.84	16.57	16.78	0.18	11,205,603	25,059	16.55	16.87
2024-02-09	Z	KMI	16.63	16.7201	16.53	16.61	-0.025	9,322,764	19,682	16.50	18.04
2024-02-08	Z	KMI	16.63	16.73	16.57	16.63	-0.02	17,003,989	24,133	16.48	16.87
2024-02-07	Z	KMI	16.74	16.77	16.52	16.65	-0.04	16,670,639	33,326	16.45	18.03
2024-02-06	Z	KMI	16.70	16.73	16.60	16.69	0.015	12,701,042	27,223	16.61	16.85
2024-02-05	Z	KMI	16.85	16.85	16.62	16.67	-0.2914	14,057,867	24,629	16.67	16.91