Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	176.12	176.12	176.12	176.12	176.12	-0.19%	5
Mar 17, 2026	173.40	176.46	173.40	176.46	176.46	4.11%	19
Mar 10, 2026	169.49	169.49	169.49	169.49	169.49	-4.21%	5
Mar 6, 2026	177.66	177.66	176.94	176.94	176.94	0.53%	51
Mar 5, 2026	176.58	176.58	176.00	176.00	176.00	-2.03%	22
Mar 3, 2026	178.74	179.64	178.74	179.64	179.64	2.29%	22
Mar 2, 2026	174.59	175.61	172.04	175.61	175.61	3.61%	304
Feb 27, 2026	169.49	169.49	169.49	169.49	169.49	-0.47%	2
Feb 26, 2026	170.29	170.29	170.29	170.29	170.29	1.08%	50
Feb 25, 2026	168.47	168.47	168.47	168.47	168.47	-	1
Feb 24, 2026	168.47	168.47	168.47	168.47	168.47	-0.20%	50
Feb 20, 2026	168.81	168.81	168.81	168.81	168.81	-0.60%	2
Feb 19, 2026	170.80	170.80	169.83	169.83	169.83	2.74%	7
Feb 12, 2026	165.10	165.70	164.40	165.30	165.30	2.29%	175
Feb 10, 2026	161.60	161.60	161.60	161.60	161.60	0.80%	3
Feb 9, 2026	157.60	160.32	157.60	160.32	160.32	1.01%	38
Feb 6, 2026	160.16	160.16	155.20	158.72	158.72	0.46%	191
Feb 5, 2026	157.60	158.00	157.60	158.00	158.00	1.48%	10
Feb 2, 2026	156.16	158.40	155.69	155.69	155.69	0.11%	108
Jan 29, 2026	155.52	155.52	155.52	155.52	154.46	0.30%	122
Jan 28, 2026	155.05	155.05	155.05	155.05	154.00	0.73%	14
Jan 27, 2026	153.92	153.92	153.92	153.92	152.87	-	2
Jan 26, 2026	155.84	155.84	152.80	153.92	152.87	-1.52%	14
Jan 23, 2026	156.30	156.30	156.30	156.30	155.24	0.84%	5
Jan 22, 2026	155.00	155.00	155.00	155.00	153.95	1.01%	15
Jan 21, 2026	153.45	153.45	153.45	153.45	152.41	2.46%	1
Jan 16, 2026	149.76	149.76	149.76	149.76	148.74	0.79%	7
Jan 15, 2026	148.59	148.59	148.59	148.59	147.58	0.16%	13
Jan 14, 2026	148.68	148.68	148.35	148.35	147.34	1.99%	26
Jan 13, 2026	145.46	145.46	145.46	145.46	144.47	1.76%	1
Jan 12, 2026	144.90	146.09	142.95	142.95	141.98	-2.85%	26
Jan 8, 2026	147.15	147.15	147.15	147.15	146.15	1.55%	16
Jan 6, 2026	147.88	149.18	144.90	144.90	143.92	-3.98%	7
Jan 5, 2026	153.60	153.75	148.05	150.90	149.88	0.60%	97
Jan 2, 2026	150.00	150.00	150.00	150.00	148.98	-0.40%	15
Dec 30, 2025	150.60	150.60	150.60	150.60	149.58	0.20%	1
Dec 23, 2025	150.00	150.30	150.00	150.30	149.28	2.24%	35
Dec 17, 2025	147.00	147.00	147.00	147.00	146.00	2.34%	3
Dec 15, 2025	143.64	143.64	143.64	143.64	142.66	-0.25%	8
Dec 11, 2025	144.15	144.45	144.00	144.00	143.02	-1.74%	15
Dec 10, 2025	146.55	146.55	146.55	146.55	145.55	-2.01%	24
Dec 9, 2025	149.64	150.59	149.40	149.55	148.53	0.91%	137
Dec 8, 2025	148.20	148.20	148.20	148.20	147.19	1.34%	2
Dec 1, 2025	145.20	146.24	145.20	146.24	145.25	0.54%	120
Nov 28, 2025	143.50	145.46	143.50	145.46	144.47	1.74%	7
Nov 27, 2025	144.78	144.78	142.74	142.97	142.00	-1.25%	3
Nov 25, 2025	144.78	144.78	144.78	144.78	143.80	0.33%	2
Nov 24, 2025	146.63	146.63	144.30	144.30	143.32	-0.61%	11
Nov 21, 2025	145.60	145.60	145.18	145.18	144.19	1.87%	8
Nov 19, 2025	142.52	142.52	142.52	142.52	141.55	-1.55%	20