Skip to main content
logo
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
25.18
+0.82 (3.34%)
At close: Jan 22, 2026

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202624.3724.3724.3724.3724.372.18%-
Jan 20, 202623.8523.8523.8523.8523.85-0.93%-
Jan 19, 202624.0724.0724.0724.0724.070.35%-
Jan 16, 202623.9923.9923.9923.9923.990.59%-
Jan 15, 202623.8523.8523.8523.8523.850.27%-
Jan 14, 202623.7823.7823.7823.7823.781.52%-
Jan 13, 202623.4323.4323.4323.4323.431.72%-
Jan 12, 202623.0323.0323.0323.0323.03-1.81%-
Jan 9, 202623.4623.4623.4623.4623.460.26%-
Jan 8, 202623.4023.4023.4023.4023.400.91%-
Jan 7, 202623.1923.1923.1923.1923.190.09%-
Jan 6, 202623.1723.1723.1723.1723.17-1.78%-
Jan 5, 202623.5923.5923.5923.5923.590.40%-
Jan 2, 202623.4923.4923.4923.4923.490.47%-
Dec 30, 202523.3823.3823.3823.3823.380.04%-
Dec 29, 202523.3223.3223.3223.3723.371.52%40
Dec 23, 202523.0223.0223.0223.0223.021.12%-
Dec 22, 202522.8922.8922.8922.7722.770.02%100
Dec 19, 202522.7622.7622.7622.7622.760.26%-
Dec 18, 202522.7022.7022.7022.7022.700.42%-
Dec 17, 202522.6122.6122.6122.6122.610.62%-
Dec 16, 202522.4722.4722.4722.4722.47-1.14%-
Dec 15, 202522.7322.7322.7322.7322.730.26%-
Dec 12, 202522.6722.6722.6722.6722.671.91%-
Dec 11, 202522.2422.2422.2422.2422.24-3.93%-
Dec 10, 202523.1523.1523.1523.1523.15-2.77%-
Dec 9, 202523.8123.8123.8123.8123.812.85%-
Dec 8, 202523.1523.1523.1523.1523.15-3.54%-
Dec 5, 202524.0024.0024.0024.0024.001.57%-
Dec 4, 202523.6323.6323.6323.6323.631.96%-
Dec 3, 202523.1823.1823.1823.1823.182.23%-
Dec 2, 202522.6722.6722.6722.6722.67-3.53%-
Dec 1, 202523.5023.5023.5023.5023.500.06%-
Nov 28, 202523.4923.4923.4923.4923.491.98%-
Nov 27, 202523.0323.0323.0323.0323.03-0.88%-
Nov 26, 202523.0923.0923.0923.2423.241.53%30
Nov 25, 202522.8922.8922.8922.8922.89-0.91%-
Nov 24, 202523.1023.1023.1023.1023.10-0.67%-
Nov 21, 202523.2523.2523.2523.2523.25-1.65%-
Nov 20, 202523.6423.6423.6423.6423.642.34%-
Nov 19, 202523.1023.1023.1023.1023.10-1.11%-
Nov 18, 202523.3623.3623.3623.3623.36-1.16%-
Nov 17, 202523.7323.7823.7323.6423.640.72%82
Nov 14, 202523.4723.4723.4723.4723.471.49%-
Nov 13, 202523.1223.1223.1223.1223.12-0.84%-
Nov 12, 202523.3223.3223.3223.3223.320.21%-
Nov 11, 202523.2723.2723.2723.2723.27-0.11%-
Nov 10, 202523.2923.2923.2923.2923.292.40%-
Nov 7, 202522.7522.7522.7522.7522.75-0.15%-
Nov 6, 202522.7822.7822.7822.7822.780.11%-