Skip to main content
logo
Kinder Morgan, Inc. (LON:0JR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.43
+0.17 (0.62%)
Jan 9, 2026, 3:24 PM GMT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202627.0827.4026.9927.26-0.72%791
Jan 7, 202626.9227.1126.5027.0727.071.10%9,165
Jan 6, 202628.0328.3026.7626.7726.77-3.64%5,905
Jan 5, 202627.8228.3527.1627.7827.78-0.08%17,697
Jan 2, 202627.5727.8027.0827.8027.801.39%6,272
Dec 31, 202527.5128.0027.4127.4227.42-0.41%11,270
Dec 30, 202527.3627.5827.1927.5427.540.34%2,413
Dec 29, 202527.1527.5127.1527.4427.440.85%2,506
Dec 24, 202527.2827.3227.2127.2127.210.17%309
Dec 23, 202526.9727.1726.9427.1727.171.31%5,420
Dec 22, 202526.7027.0026.5026.8226.820.98%1,187
Dec 19, 202526.3826.7326.3226.5626.560.62%2,515
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