Skip to main content
logo
Kinder Morgan, Inc. (LON:0JR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.64
+0.25 (0.94%)
Dec 19, 2025, 5:13 PM BST

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.3826.7326.3226.6626.661.02%2,364
Dec 18, 202526.6526.8626.3926.3926.39-0.99%2,141
Dec 17, 202526.4426.6626.3526.6626.661.54%3,725
Dec 16, 202526.6626.6626.2526.2526.25-1.74%6,808
Dec 15, 202526.8327.0026.4926.7226.72-0.24%8,721
Dec 12, 202526.9027.3026.6026.7826.780.15%2,483
Dec 11, 202526.6126.8326.4626.7426.740.49%6,350
Dec 10, 202527.3127.6126.5926.6126.61-3.36%21,367
Dec 9, 202527.2627.8127.1527.5427.540.67%2,590
Dec 8, 202527.5128.0027.3527.3527.35-1.68%4,954
Dec 5, 202527.8828.1127.5727.8227.820.75%4,348
Dec 4, 202527.1527.6126.9027.6127.611.11%7,062
Dec 3, 202526.8627.3326.8627.3127.311.61%7,832
Dec 2, 202527.3127.5626.8626.8826.88-1.83%3,376
Dec 1, 202527.2527.6427.0527.3827.380.34%2,205
Nov 28, 202527.0427.3426.9427.2927.291.18%1,365
Nov 26, 202526.5726.9926.5026.9726.971.01%1,474
Nov 25, 202526.7527.0826.3426.7026.70-0.28%12,124
Nov 24, 202526.9827.0226.5826.7826.78-0.70%4,178
Nov 21, 202526.7727.1226.4626.9726.970.76%3,533
Nov 20, 202526.8527.3526.7626.7626.76-0.17%2,093
Nov 19, 202527.0527.0726.4626.8126.81-1.35%4,500
Nov 18, 202527.1027.5026.9427.1827.18-0.75%2,783
Nov 17, 202527.4127.5327.2227.3827.380.14%18,580
Nov 14, 202527.1127.3726.7327.3427.341.58%3,742
Nov 13, 202527.1527.1926.9026.9226.92-0.50%4,744
Nov 12, 202527.0027.3326.9427.0527.050.22%8,077
Nov 11, 202527.1427.1526.8226.9926.990.26%2,794
Nov 10, 202526.6026.9326.4326.9226.921.60%6,578
Nov 7, 202526.1226.5026.0626.5026.500.89%6,370
Nov 6, 202526.3426.3425.9226.2626.260.61%4,640
Nov 5, 202525.8526.2025.6626.1026.100.62%22,204
Nov 4, 202525.9226.0525.7525.9425.94-0.07%2,424
Nov 3, 202525.7826.0225.6225.9625.96-0.57%6,466
Oct 31, 202526.1026.3925.9726.1125.82-0.04%2,071
Oct 30, 202526.0426.2825.7526.1225.830.35%4,194
Oct 29, 202526.3526.3725.9226.0325.74-0.04%8,455
Oct 28, 202526.0926.1525.8726.0425.75-0.23%2,946
Oct 27, 202526.3626.3625.8326.1025.811.08%4,113
Oct 24, 202526.4026.4825.8125.8225.53-3.13%5,867
Oct 23, 202527.2028.1326.4526.6626.36-2.31%10,262
Oct 22, 202527.6027.6027.1727.2926.98-0.49%1,669
Oct 21, 202527.6027.6227.3727.4227.11-0.54%2,196
Oct 20, 202527.4027.8327.3627.5727.261.17%2,712
Oct 17, 202527.1827.3027.0027.2526.940.80%9,468
Oct 16, 202527.7627.7627.0327.0426.73-2.06%2,551
Oct 15, 202527.5527.8127.4027.6127.301.15%1,530
Oct 14, 202527.2227.3726.9927.2926.98-1,187
Oct 13, 202527.1127.3327.0327.2926.98-16,389
Oct 10, 202527.6027.7627.2227.2926.98-1.74%2,283