Skip to main content
logo
Kinder Morgan, Inc. (LON:0JR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.68
+0.13 (0.45%)
At close: Sep 12, 2025

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 202526.8327.2326.7627.2326.941.71%13,541
Jul 23, 202526.9026.9026.5126.7726.49-0.83%71,993
Jul 22, 202527.2627.3026.9927.0026.71-0.64%74,303
Jul 21, 202527.5627.8927.1727.1726.89-2.29%107,306
Jul 18, 202527.3527.9927.3527.8127.521.35%1,244
Jul 17, 202527.9527.9526.8927.4427.15-1.99%14,120
Jul 16, 202528.0028.1027.7927.9927.700.47%5,875
Jul 15, 202528.3128.3527.8027.8627.57-0.78%10,089
Jul 14, 202527.5028.2527.0028.0827.791.23%1,264
Jul 11, 202527.5027.9227.5027.7427.450.50%1,941
Jul 10, 202527.6927.7027.3627.6027.31-0.60%2,545
Jul 9, 202528.2328.2627.6727.7727.48-0.95%2,863
Jul 8, 202528.3728.3727.7328.0427.74-1.00%1,752
Jul 7, 202527.9628.5527.8328.3228.02-0.23%2,657
Jul 3, 202528.4328.5628.2228.3928.09-0.11%4,466