Skip to main content
logo
Kinder Morgan, Inc. (LON:0JR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
28.62
+0.42 (1.48%)
At close: Oct 3, 2025

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202528.0028.6428.0028.6228.621.48%6,399
Oct 2, 202528.2728.8728.2028.2028.20-0.46%39,031
Oct 1, 202528.2928.3428.0028.3328.330.22%2,184
Sep 30, 202528.3828.4628.1628.2728.270.35%3,587
Sep 29, 202528.2828.3028.0428.1728.17-0.28%4,111
Sep 26, 202527.9328.4827.9328.2528.251.00%1,702
Sep 25, 202527.5328.1627.5327.9727.97-0.09%2,583
Sep 24, 202527.6128.0127.6128.0028.001.58%6,382
Sep 23, 202527.2027.6627.1727.5627.560.44%2,321
Sep 22, 202527.3327.4427.2327.4427.440.33%3,143
Sep 19, 202527.6127.6527.3027.3527.35-1.58%903
Sep 18, 202527.5727.8227.5127.7927.790.96%4,053
Sep 17, 202527.2527.5327.2527.5327.531.16%2,826
Sep 16, 202527.4127.4127.1027.2127.21-1.20%1,439
Sep 15, 202527.7827.7827.5227.5427.54-0.51%1,380
Sep 12, 202527.5527.8127.4727.6827.680.45%5,610
Sep 11, 202527.3027.5627.2227.5627.561.45%10,647
Sep 10, 202526.6927.3926.6527.1627.161.20%1,914
Sep 9, 202526.4826.8826.4826.8426.841.52%4,350
Sep 8, 202526.7426.9426.3026.4426.44-0.14%8,287
Sep 5, 202526.7626.8126.2526.4826.48-0.81%4,975
Sep 4, 202526.8427.0926.6726.6926.690.08%4,532
Sep 3, 202526.7126.8726.6326.6726.670.28%5,145
Sep 2, 202527.0027.0026.6026.6026.60-1.64%4,192
Aug 29, 202527.0027.0626.8527.0427.040.14%9,233
Aug 28, 202526.8527.0026.7427.0027.000.56%7,870
Aug 27, 202526.6226.8826.6026.8526.851.44%6,876
Aug 26, 202526.4826.5426.1626.4726.47-0.32%6,730
Aug 25, 202526.7826.8126.4626.5626.56-0.73%10,409
Aug 22, 202526.8926.9526.7526.7526.75-0.11%4,444
Aug 21, 202526.6426.9026.5126.7826.780.91%2,052
Aug 20, 202526.4626.5426.3326.5426.541.55%6,920
Aug 19, 202526.2326.2326.0426.1326.13-0.37%1,896
Aug 18, 202526.5526.5526.2326.2326.23-1.87%4,863
Aug 15, 202526.9426.9726.6626.7326.73-0.24%2,582
Aug 14, 202526.8427.0626.7626.8026.800.81%2,921
Aug 13, 202526.6126.7426.3026.5826.580.38%3,848
Aug 12, 202526.8527.0026.3026.4826.48-1.90%6,462
Aug 11, 202526.9927.0026.8226.9926.990.68%3,155
Aug 8, 202526.9227.0126.6826.8126.81-0.92%399
Aug 7, 202527.1427.1626.8027.0627.061.10%16,598
Aug 6, 202526.9427.3526.7626.7726.77-3.58%5,781
Aug 5, 202528.2528.2927.4627.7627.76-1.56%16,508
Aug 4, 202528.0728.4028.0728.2028.200.68%9,573
Aug 1, 202527.8428.1927.5028.0128.010.29%3,462
Jul 31, 202527.6028.1027.6027.9327.93-0.45%7,633
Jul 30, 202528.0028.1827.8328.0627.760.48%8,267
Jul 29, 202527.2127.9227.2127.9227.632.54%625,645
Jul 28, 202527.5327.8027.1527.2326.94-0.82%50,761
Jul 25, 202527.5227.6827.3027.4627.170.83%3,218