Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	26.12	26.50	26.06	26.50	26.50	0.89%	6,370
Nov 6, 2025	26.34	26.34	25.92	26.26	26.26	0.61%	4,640
Nov 5, 2025	25.85	26.20	25.66	26.10	26.10	0.62%	22,204
Nov 4, 2025	25.92	26.05	25.75	25.94	25.94	-0.07%	2,424
Nov 3, 2025	25.78	26.02	25.62	25.96	25.96	-0.57%	6,466
Oct 31, 2025	26.10	26.39	25.97	26.11	25.82	-0.04%	2,071
Oct 30, 2025	26.04	26.28	25.75	26.12	25.83	0.35%	4,194
Oct 29, 2025	26.35	26.37	25.92	26.03	25.74	-0.04%	8,455
Oct 28, 2025	26.09	26.15	25.87	26.04	25.75	-0.23%	2,946
Oct 27, 2025	26.36	26.36	25.83	26.10	25.81	1.08%	4,113
Oct 24, 2025	26.40	26.48	25.81	25.82	25.53	-3.13%	5,867
Oct 23, 2025	27.20	28.13	26.45	26.66	26.36	-2.31%	10,262
Oct 22, 2025	27.60	27.60	27.17	27.29	26.98	-0.49%	1,669
Oct 21, 2025	27.60	27.62	27.37	27.42	27.11	-0.54%	2,196
Oct 20, 2025	27.40	27.83	27.36	27.57	27.26	1.17%	2,712
Oct 17, 2025	27.18	27.30	27.00	27.25	26.95	0.80%	9,468
Oct 16, 2025	27.76	27.76	27.03	27.04	26.73	-2.06%	2,551
Oct 15, 2025	27.55	27.81	27.40	27.61	27.30	1.15%	1,530
Oct 14, 2025	27.22	27.37	26.99	27.29	26.98	-	1,187
Oct 13, 2025	27.11	27.33	27.03	27.29	26.98	-	16,389
Oct 10, 2025	27.60	27.76	27.22	27.29	26.98	-1.74%	2,283
Oct 9, 2025	28.08	28.30	27.71	27.77	27.46	-1.03%	6,148
Oct 8, 2025	27.87	28.10	27.65	28.06	27.75	0.43%	3,650
Oct 7, 2025	28.01	28.02	27.74	27.94	27.63	-0.45%	5,102
Oct 6, 2025	28.59	28.62	28.02	28.07	27.75	-1.94%	1,170
Oct 3, 2025	28.00	28.64	28.00	28.62	28.30	1.48%	6,399
Oct 2, 2025	28.27	28.87	28.20	28.20	27.89	-0.46%	39,031
Oct 1, 2025	28.29	28.34	28.00	28.33	28.01	0.22%	2,184
Sep 30, 2025	28.38	28.46	28.16	28.27	27.95	0.35%	3,587
Sep 29, 2025	28.28	28.30	28.04	28.17	27.85	-0.28%	4,111
Sep 26, 2025	27.93	28.48	27.93	28.25	27.93	1.00%	1,702
Sep 25, 2025	27.53	28.16	27.53	27.97	27.66	-0.09%	2,583
Sep 24, 2025	27.61	28.01	27.61	28.00	27.68	1.58%	6,382
Sep 23, 2025	27.20	27.66	27.17	27.56	27.25	0.44%	2,321
Sep 22, 2025	27.33	27.44	27.23	27.44	27.13	0.33%	3,143
Sep 19, 2025	27.61	27.65	27.30	27.35	27.04	-1.58%	903
Sep 18, 2025	27.57	27.82	27.51	27.79	27.48	0.96%	4,053
Sep 17, 2025	27.25	27.53	27.25	27.53	27.22	1.16%	2,826
Sep 16, 2025	27.41	27.41	27.10	27.21	26.90	-1.20%	1,439
Sep 15, 2025	27.78	27.78	27.52	27.54	27.23	-0.51%	1,380
Sep 12, 2025	27.55	27.81	27.47	27.68	27.37	0.45%	5,610
Sep 11, 2025	27.30	27.56	27.22	27.56	27.25	1.45%	10,647
Sep 10, 2025	26.69	27.39	26.65	27.16	26.86	1.20%	1,914
Sep 9, 2025	26.48	26.88	26.48	26.84	26.54	1.52%	4,350
Sep 8, 2025	26.74	26.94	26.30	26.44	26.14	-0.14%	8,287
Sep 5, 2025	26.76	26.81	26.25	26.48	26.18	-0.81%	4,975
Sep 4, 2025	26.84	27.09	26.67	26.69	26.39	0.08%	4,532
Sep 3, 2025	26.71	26.87	26.63	26.67	26.37	0.28%	5,145
Sep 2, 2025	27.00	27.00	26.60	26.60	26.30	-1.64%	4,192
Aug 29, 2025	27.00	27.06	26.85	27.04	26.74	0.14%	9,233