Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	30.36	30.38	30.34	30.34	-	1.27%	10
Jan 28, 2026	29.59	30.31	29.50	29.96	29.96	1.46%	47,022
Jan 27, 2026	29.30	29.56	29.05	29.53	29.53	0.72%	26,892
Jan 26, 2026	29.66	29.89	29.01	29.32	29.32	-0.89%	26,896
Jan 23, 2026	29.89	30.09	29.49	29.58	29.58	-1.53%	15,059
Jan 22, 2026	28.70	30.11	28.40	30.04	30.04	5.51%	37,375
Jan 21, 2026	27.91	28.65	27.91	28.47	28.47	2.58%	5,895
Jan 20, 2026	27.91	28.32	27.72	27.76	27.76	-0.38%	29,882
Jan 16, 2026	27.61	27.94	27.39	27.86	27.86	1.09%	6,243
Jan 15, 2026	27.58	27.69	27.30	27.56	27.56	-	12,917
Jan 14, 2026	27.54	27.79	27.01	27.56	27.56	0.90%	3,886
Jan 13, 2026	26.93	27.54	26.79	27.32	27.32	1.96%	2,049
Jan 12, 2026	27.08	27.39	26.77	26.79	26.79	-0.60%	5,052
Jan 9, 2026	27.39	27.48	26.95	26.95	26.95	-1.18%	3,266
Jan 8, 2026	27.08	27.40	26.99	27.28	27.28	0.78%	1,480
Jan 7, 2026	26.92	27.11	26.50	27.07	27.07	1.10%	9,165
Jan 6, 2026	28.03	28.30	26.76	26.77	26.77	-3.64%	5,905
Jan 5, 2026	27.82	28.35	27.16	27.78	27.78	-0.08%	17,697
Jan 2, 2026	27.57	27.80	27.08	27.80	27.80	1.39%	6,272
Dec 31, 2025	27.51	28.00	27.41	27.42	27.42	-0.41%	11,270
Dec 30, 2025	27.36	27.58	27.19	27.54	27.54	0.34%	2,413
Dec 29, 2025	27.15	27.51	27.15	27.44	27.44	0.85%	2,506
Dec 24, 2025	27.28	27.32	27.21	27.21	27.21	0.17%	309
Dec 23, 2025	26.97	27.17	26.94	27.17	27.17	1.31%	5,420
Dec 22, 2025	26.70	27.00	26.50	26.82	26.82	0.98%	1,187
Dec 19, 2025	26.38	26.73	26.32	26.56	26.56	0.62%	2,515
Dec 18, 2025	26.65	26.86	26.39	26.39	26.39	-0.99%	2,141
Dec 17, 2025	26.44	26.66	26.35	26.66	26.66	1.54%	3,725
Dec 16, 2025	26.66	26.66	26.25	26.25	26.25	-1.74%	6,808
Dec 15, 2025	26.83	27.00	26.49	26.72	26.72	-0.24%	8,721
Dec 12, 2025	26.90	27.30	26.60	26.78	26.78	0.15%	2,483
Dec 11, 2025	26.61	26.83	26.46	26.74	26.74	0.49%	6,350
Dec 10, 2025	27.31	27.61	26.59	26.61	26.61	-3.36%	21,367
Dec 9, 2025	27.26	27.81	27.15	27.54	27.54	0.67%	2,590
Dec 8, 2025	27.51	28.00	27.35	27.35	27.35	-1.68%	4,954
Dec 5, 2025	27.88	28.11	27.57	27.82	27.82	0.75%	4,348
Dec 4, 2025	27.15	27.61	26.90	27.61	27.61	1.11%	7,062
Dec 3, 2025	26.86	27.33	26.86	27.31	27.31	1.61%	7,832
Dec 2, 2025	27.31	27.56	26.86	26.88	26.88	-1.83%	3,376
Dec 1, 2025	27.25	27.64	27.05	27.38	27.38	0.34%	2,205
Nov 28, 2025	27.04	27.34	26.94	27.29	27.29	1.18%	1,365
Nov 26, 2025	26.57	26.99	26.50	26.97	26.97	1.01%	1,474
Nov 25, 2025	26.75	27.08	26.34	26.70	26.70	-0.28%	12,124
Nov 24, 2025	26.98	27.02	26.58	26.78	26.78	-0.70%	4,178
Nov 21, 2025	26.77	27.12	26.46	26.97	26.97	0.76%	3,533
Nov 20, 2025	26.85	27.35	26.76	26.76	26.76	-0.17%	2,093
Nov 19, 2025	27.05	27.07	26.46	26.81	26.81	-1.35%	4,500
Nov 18, 2025	27.10	27.50	26.94	27.18	27.18	-0.75%	2,783
Nov 17, 2025	27.41	27.53	27.22	27.38	27.38	0.14%	18,580
Nov 14, 2025	27.11	27.37	26.73	27.34	27.34	1.58%	3,742