Kinder Morgan, Inc. (FRA:2KD)
23.40
+0.18 (0.75%)
At close: Oct 17, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 23.45 | 23.76 | 23.45 | 23.76 | 23.76 | 0.59% | 100 |
| Oct 21, 2025 | 23.37 | 23.62 | 23.37 | 23.62 | 23.62 | -0.13% | 100 |
| Oct 20, 2025 | 23.32 | 23.87 | 23.32 | 23.65 | 23.65 | 1.09% | 100 |
| Oct 17, 2025 | 22.78 | 23.40 | 22.78 | 23.40 | 23.40 | 0.75% | 100 |
| Oct 16, 2025 | 23.43 | 23.43 | 23.22 | 23.22 | 23.22 | -1.84% | 1,060 |
| Oct 15, 2025 | 23.30 | 23.66 | 23.30 | 23.66 | 23.66 | 0.85% | 1,060 |
| Oct 14, 2025 | 23.18 | 23.46 | 23.18 | 23.46 | 23.46 | 1.06% | 1,060 |
| Oct 13, 2025 | 23.00 | 23.21 | 23.00 | 23.21 | 23.21 | -0.96% | 1,100 |
| Oct 10, 2025 | 23.62 | 23.73 | 23.44 | 23.44 | 23.44 | -1.53% | 105 |
| Oct 9, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -1.41% | 105 |
| Oct 8, 2025 | 23.85 | 24.14 | 23.85 | 24.14 | 24.14 | 0.73% | 105 |
| Oct 7, 2025 | 23.55 | 23.97 | 23.55 | 23.97 | 23.97 | 0.59% | - |
| Oct 6, 2025 | 24.41 | 24.41 | 23.83 | 23.83 | 23.83 | -1.91% | 445 |
| Oct 3, 2025 | 23.91 | 24.29 | 23.91 | 24.29 | 24.29 | 1.12% | - |
| Oct 2, 2025 | 23.84 | 24.40 | 23.84 | 24.02 | 24.02 | -0.10% | 105 |
| Oct 1, 2025 | 23.74 | 24.05 | 23.74 | 24.05 | 24.05 | 0.04% | - |
| Sep 30, 2025 | 23.88 | 24.04 | 23.88 | 24.04 | 24.04 | -0.27% | - |
| Sep 29, 2025 | 23.91 | 24.10 | 23.91 | 24.10 | 24.10 | 0.17% | - |
| Sep 26, 2025 | 23.66 | 24.06 | 23.66 | 24.06 | 24.06 | 0.65% | - |
| Sep 25, 2025 | 23.47 | 23.91 | 23.47 | 23.91 | 23.91 | 1.12% | - |
| Sep 24, 2025 | 23.06 | 23.64 | 23.06 | 23.64 | 23.64 | 1.79% | 260 |
| Sep 23, 2025 | 22.91 | 23.23 | 22.91 | 23.23 | 23.23 | 0.80% | - |
| Sep 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.31% | - |
| Sep 19, 2025 | 23.22 | 23.35 | 23.22 | 23.35 | 23.35 | -0.66% | - |
| Sep 18, 2025 | 23.21 | 23.50 | 23.21 | 23.50 | 23.50 | 3.07% | - |
| Sep 17, 2025 | 22.68 | 22.80 | 22.68 | 22.80 | 22.80 | -0.18% | 700 |
| Sep 16, 2025 | 22.99 | 23.50 | 22.84 | 22.84 | 22.84 | -1.74% | 1 |
| Sep 15, 2025 | 23.83 | 23.83 | 23.25 | 23.25 | 23.25 | -0.92% | 125 |
| Sep 12, 2025 | 23.25 | 23.46 | 23.25 | 23.46 | 23.46 | 0.36% | - |
| Sep 11, 2025 | 23.15 | 23.38 | 23.15 | 23.38 | 23.38 | 3.87% | - |
| Sep 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.10% | - |
| Sep 9, 2025 | 22.29 | 22.76 | 22.29 | 22.76 | 22.76 | 1.38% | - |
| Sep 8, 2025 | 22.32 | 22.94 | 22.32 | 22.45 | 22.45 | -0.91% | 170 |
| Sep 5, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.11% | - |
| Sep 4, 2025 | 22.65 | 22.91 | 22.65 | 22.91 | 22.91 | 0.31% | 310 |
| Sep 3, 2025 | 22.59 | 22.84 | 22.59 | 22.84 | 22.84 | -0.22% | - |
| Sep 2, 2025 | 22.61 | 22.89 | 22.61 | 22.89 | 22.89 | 0.18% | - |
| Sep 1, 2025 | 23.30 | 23.30 | 22.85 | 22.85 | 22.85 | -0.48% | 5 |
| Aug 29, 2025 | 22.83 | 23.14 | 22.83 | 22.96 | 22.96 | -0.20% | 10 |
| Aug 28, 2025 | 22.83 | 23.00 | 22.83 | 23.00 | 23.00 | -0.04% | 200 |
| Aug 27, 2025 | 22.64 | 23.01 | 22.64 | 23.01 | 23.01 | 0.90% | 500 |
| Aug 26, 2025 | 22.48 | 22.81 | 22.48 | 22.81 | 22.81 | 0.22% | 715 |
| Aug 25, 2025 | 22.71 | 22.76 | 22.71 | 22.76 | 22.76 | 0.18% | - |
| Aug 22, 2025 | 22.88 | 22.88 | 22.72 | 22.72 | 22.72 | -1.47% | - |
| Aug 21, 2025 | 22.53 | 23.18 | 22.53 | 23.06 | 23.06 | 1.01% | 150 |
| Aug 20, 2025 | 22.35 | 22.83 | 22.35 | 22.83 | 22.83 | 1.22% | - |
| Aug 19, 2025 | 22.19 | 22.66 | 22.19 | 22.55 | 22.55 | 0.51% | 352 |
| Aug 18, 2025 | 22.56 | 23.00 | 22.44 | 22.44 | 22.44 | -1.30% | 221 |
| Aug 15, 2025 | 22.67 | 22.73 | 22.67 | 22.73 | 22.73 | -1.17% | - |
| Aug 14, 2025 | 22.68 | 23.00 | 22.68 | 23.00 | 23.00 | 0.57% | - |