BMV:KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	532.57	532.57	532.57	532.57	532.57	-0.36%	5,225
Aug 7, 2026	531.50	534.50	500.00	534.50	534.50	-1.40%	2,563
Aug 6, 2026	542.10	542.10	542.10	542.10	542.10	1.67%	3,531
Aug 5, 2026	533.20	533.20	533.20	533.20	533.20	-6.43%	2,890
Jul 23, 2026	575.00	575.00	575.00	575.00	569.84	4.55%	30
Jul 10, 2026	550.00	550.00	550.00	550.00	545.07	-4.35%	38
Jun 29, 2026	575.00	575.00	575.00	575.00	569.84	0.17%	58
Jun 25, 2026	574.00	574.00	574.00	574.00	568.85	3.61%	30
Jun 22, 2026	554.00	554.00	554.00	554.00	549.03	2.31%	354
Jun 9, 2026	541.50	541.50	541.50	541.50	536.64	-1.01%	600
Jun 5, 2026	547.00	547.00	547.00	547.00	542.09	3.21%	76
Jun 2, 2026	530.00	530.00	530.00	530.00	525.25	-5.82%	3,809
May 27, 2026	562.73	562.73	562.73	562.73	557.68	-4.13%	1,100
May 18, 2026	587.00	587.00	587.00	587.00	581.73	4.82%	16
May 14, 2026	560.00	560.00	560.00	560.00	554.98	5.50%	72
Apr 17, 2026	535.98	535.98	535.98	535.98	526.04	-8.10%	3,498
Apr 9, 2026	583.21	583.21	583.21	583.21	572.40	-5.17%	2,081
Mar 30, 2026	592.00	615.00	592.00	615.00	603.60	4.33%	130
Mar 19, 2026	589.50	589.50	589.50	589.50	578.57	-1.09%	3,300
Mar 9, 2026	596.00	596.00	596.00	596.00	584.95	-	30
Mar 6, 2026	596.00	596.00	596.00	596.00	584.95	-0.67%	245
Mar 3, 2026	600.00	600.00	600.00	600.00	588.88	5.57%	280
Feb 26, 2026	569.19	569.19	568.32	568.32	557.78	2.30%	11,402
Feb 18, 2026	555.55	555.55	555.55	555.55	545.25	5.65%	37