Skip to main content
logo
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
29.40
+1.91 (6.93%)
Last updated: Mar 3, 2026, 5:13 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202629.7929.7929.2029.4029.400.84%525
Mar 2, 202629.1529.1529.1529.1529.154.13%-
Feb 27, 202628.0028.0028.0028.0028.00-0.64%-
Feb 26, 202628.1828.1828.1828.1828.18-0.58%-
Feb 25, 202628.3428.3428.3428.3428.343.09%-
Feb 24, 202627.9527.9527.9527.4927.49-1.29%100
Feb 23, 202628.1528.1528.1527.8527.851.53%10
Feb 20, 202627.8227.8227.8227.4327.43-0.81%363
Feb 19, 202627.6627.6627.6627.6627.661.39%-
Feb 18, 202627.2827.2827.2827.2827.281.06%-
Feb 17, 202627.0727.0727.0726.9926.99-1.53%5
Feb 16, 202627.8527.8527.8527.4127.410.94%200
Feb 13, 202626.8126.8126.8127.1627.161.74%200
Feb 12, 202626.6026.6026.6026.6926.690.87%17
Feb 11, 202626.4626.4626.4626.4626.461.46%-
Feb 10, 202626.0826.0826.0826.0826.080.48%-
Feb 9, 202625.9625.9625.9625.9625.960.84%-
Feb 6, 202625.7425.7425.7425.7425.741.42%-
Feb 5, 202625.3825.3825.3825.3825.380.93%-
Feb 4, 202625.1525.1525.1525.1525.15-1.76%-
Feb 3, 202625.6025.6025.6025.6025.601.85%-
Feb 2, 202625.6125.6125.6125.1325.13-1.02%1
Jan 30, 202625.3925.3925.3925.3925.390.22%-
Jan 29, 202625.5025.5025.5025.3425.340.52%50
Jan 28, 202624.8024.8024.8025.2125.212.84%100
Jan 27, 202624.6324.6324.6324.5124.510.12%1
Jan 26, 202624.4824.4824.4824.4824.48-3.36%-
Jan 23, 202625.1625.1625.1625.3325.330.60%3
Jan 22, 202624.7125.1824.7025.1825.183.34%103
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%-