VIE:KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.73	28.81	28.66	28.66	28.66	1.65%	-
Apr 1, 2026	28.70	28.78	28.19	28.19	28.19	-4.02%	-
Mar 31, 2026	29.24	29.73	29.24	29.37	29.37	-1.49%	-
Mar 30, 2026	29.75	29.90	29.75	29.82	29.82	-0.52%	-
Mar 27, 2026	29.73	29.97	29.69	29.97	29.97	0.84%	-
Mar 26, 2026	29.45	29.72	29.26	29.72	29.72	0.83%	-
Mar 25, 2026	29.38	29.48	29.11	29.48	29.48	0.39%	-
Mar 24, 2026	29.03	29.41	29.03	29.36	29.36	2.48%	-
Mar 23, 2026	28.41	28.71	28.34	28.65	28.65	-1.10%	-
Mar 20, 2026	29.08	29.15	28.89	28.97	28.97	-0.65%	-
Mar 19, 2026	28.41	29.17	28.34	29.16	29.16	2.07%	-
Mar 18, 2026	29.12	29.12	28.57	28.57	28.57	-2.11%	-
Mar 17, 2026	29.16	29.34	28.94	29.19	29.19	1.20%	-
Mar 16, 2026	29.47	29.47	28.84	28.84	28.84	-0.81%	-
Mar 13, 2026	29.11	29.24	29.07	29.08	29.08	-0.84%	-
Mar 12, 2026	28.50	29.32	28.50	29.32	29.32	2.18%	-
Mar 11, 2026	28.33	28.70	28.33	28.70	28.70	0.54%	-
Mar 10, 2026	28.47	28.60	28.42	28.54	28.54	-0.82%	-
Mar 9, 2026	28.83	29.36	28.78	28.78	28.78	0.09%	1
Mar 6, 2026	28.81	29.23	28.75	28.75	28.75	-1.42%	-
Mar 5, 2026	29.03	29.29	29.03	29.17	29.17	0.41%	-
Mar 4, 2026	29.14	29.31	28.98	29.05	29.05	-1.12%	-
Mar 3, 2026	29.00	29.58	29.00	29.38	29.38	0.95%	-
Mar 2, 2026	29.20	29.40	28.76	29.10	29.10	4.11%	-
Feb 27, 2026	27.91	28.16	27.91	27.95	27.95	-0.76%	-
Feb 26, 2026	27.69	28.17	27.68	28.17	28.17	1.99%	-
Feb 25, 2026	27.83	27.83	27.62	27.62	27.62	0.51%	-
Feb 24, 2026	27.89	27.89	27.48	27.48	27.48	-1.24%	-
Feb 23, 2026	27.91	27.91	27.67	27.82	27.82	1.40%	340
Feb 20, 2026	27.78	27.87	27.44	27.44	27.44	-0.83%	-
Feb 19, 2026	27.38	27.67	27.38	27.67	27.67	1.45%	-
Feb 18, 2026	27.23	27.41	27.23	27.27	27.27	0.94%	-
Feb 17, 2026	27.44	27.57	27.02	27.02	27.02	-1.33%	-
Feb 16, 2026	27.46	27.66	27.38	27.38	27.38	0.68%	200
Feb 13, 2026	26.69	27.20	26.67	27.20	27.20	1.83%	-
Feb 12, 2026	26.57	26.71	26.46	26.71	26.71	1.06%	-
Feb 11, 2026	26.12	26.43	26.06	26.43	26.43	1.25%	-
Feb 10, 2026	25.94	26.19	25.94	26.10	26.10	0.52%	-
Feb 9, 2026	25.73	25.97	25.58	25.97	25.97	0.91%	-
Feb 6, 2026	25.79	25.79	25.73	25.73	25.73	1.42%	-
Feb 5, 2026	25.44	25.50	25.35	25.37	25.37	0.69%	-
Feb 4, 2026	25.74	25.81	25.20	25.20	25.20	-1.52%	296
Feb 3, 2026	25.17	25.59	24.72	25.59	25.59	1.87%	-
Feb 2, 2026	25.26	25.34	25.12	25.12	25.12	-1.02%	-
Jan 29, 2026	25.15	25.47	25.15	25.38	25.13	0.55%	-
Jan 28, 2026	24.95	25.24	24.66	25.24	24.99	3.08%	-
Jan 27, 2026	24.71	24.76	24.48	24.48	24.24	-2.28%	-
Jan 26, 2026	25.35	25.35	25.05	25.05	24.81	-1.96%	-
Jan 23, 2026	25.39	25.55	25.35	25.55	25.30	1.47%	700
Jan 22, 2026	24.59	25.18	24.59	25.18	24.94	3.24%	-