Skip to main content
logo
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
23.34
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202523.3623.3623.3623.3623.360.09%-
Sep 18, 202523.9623.9623.8623.3423.340.63%976
Sep 17, 202523.1923.1923.1923.1923.191.07%-
Sep 16, 202522.9522.9522.9522.9522.95-2.38%-
Sep 15, 202523.5123.5123.5123.5123.51-0.82%-
Sep 12, 202523.7023.7023.7023.7023.701.15%-
Sep 11, 202523.4223.4223.4223.4323.431.03%2
Sep 10, 202522.2322.2322.2323.1923.191.53%1
Sep 9, 202522.8422.8422.8422.8422.841.83%-
Sep 8, 202522.4322.4322.4322.4322.430.25%-
Sep 5, 202522.3822.3822.3822.3822.38-2.57%-
Sep 4, 202522.9722.9722.9722.9722.970.39%-
Sep 3, 202522.8822.8822.8822.8822.88-0.85%-
Sep 2, 202523.0723.0723.0723.0723.07-0.09%-
Sep 1, 202523.0923.0923.0923.0923.09--
Aug 29, 202523.0923.0923.0923.0923.090.28%-
Aug 28, 202523.0323.0323.0323.0323.03-0.09%-
Aug 27, 202523.0523.0523.0523.0523.052.29%-
Aug 26, 202522.5322.5322.5322.5322.53-0.62%-
Aug 25, 202522.6722.6722.6722.6722.67-1.07%-
Aug 22, 202522.9222.9222.9222.9222.92-0.87%-
Aug 21, 202523.1223.1223.1223.1223.121.96%-
Aug 20, 202522.6722.6722.6722.6722.671.18%-
Aug 19, 202522.5222.5222.5222.4122.41-0.58%1
Aug 18, 202522.5422.5422.5422.5422.54-2.51%-
Aug 14, 202523.1223.1223.1223.1223.122.71%-
Aug 13, 202522.5122.5122.5122.5122.51-0.29%-
Aug 12, 202522.5722.5722.5722.5722.57-3.05%-
Aug 11, 202523.2823.2823.2823.2823.281.39%-
Aug 8, 202522.9622.9622.9622.9622.96-0.93%-
Aug 7, 202523.1823.1823.1823.1823.18-0.02%-
Aug 6, 202523.1823.1823.1823.1823.18-2.65%-
Aug 5, 202523.8123.8123.8123.8123.81-2.68%-
Aug 4, 202524.4724.4724.4724.4724.471.07%-
Aug 1, 202524.2124.2124.2124.2124.21-0.82%-
Jul 31, 202524.4124.4124.4124.4124.411.20%-
Jul 30, 202524.1224.1224.1224.1224.12--
Jul 29, 202524.1224.1224.1224.1224.122.49%-
Jul 28, 202523.5323.5323.5323.5323.530.99%-
Jul 25, 202523.3023.3023.3023.3023.301.66%-
Jul 24, 202522.9222.9222.9222.9222.920.84%-
Jul 23, 202522.7322.7322.7322.7322.73-1.84%-
Jul 22, 202523.1623.1623.1623.1623.16-0.86%-
Jul 21, 202523.3623.3623.3623.3623.36-2.42%-
Jul 18, 202523.9423.9423.9423.9423.941.23%-
Jul 17, 202523.6123.6123.6123.6523.65-1.17%45
Jul 16, 202523.9323.9323.9323.9323.93-0.42%-
Jul 15, 202524.0324.0324.0324.0324.03-0.27%-
Jul 14, 202524.0924.0924.0924.0924.091.22%-
Jul 11, 202523.8023.8023.8023.8023.801.51%-