Skip to main content
logo
Kinder Morgan, Inc. (VIE:KMI)
Austria flag Austria · Delayed Price · Currency is EUR
28.98
-0.40 (-1.36%)
At close: Mar 4, 2026

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202629.1429.3128.9829.0529.05-1.12%-
Mar 3, 202629.0029.5829.0029.3829.380.95%-
Mar 2, 202629.2029.4028.7629.1029.104.11%-
Feb 27, 202627.9128.1627.9127.9527.95-0.76%-
Feb 26, 202627.6928.1727.6828.1728.171.99%-
Feb 25, 202627.8327.8327.6227.6227.620.51%-
Feb 24, 202627.8927.8927.4827.4827.48-1.24%-
Feb 23, 202627.9127.9127.6727.8227.821.40%340
Feb 20, 202627.7827.8727.4427.4427.44-0.83%-
Feb 19, 202627.3827.6727.3827.6727.671.45%-
Feb 18, 202627.2327.4127.2327.2727.270.94%-
Feb 17, 202627.4427.5727.0227.0227.02-1.33%-
Feb 16, 202627.4627.6627.3827.3827.380.68%200
Feb 13, 202626.6927.2026.6727.2027.201.83%-
Feb 12, 202626.5726.7126.4626.7126.711.06%-
Feb 11, 202626.1226.4326.0626.4326.431.25%-
Feb 10, 202625.9426.1925.9426.1026.100.52%-
Feb 9, 202625.7325.9725.5825.9725.970.91%-
Feb 6, 202625.7925.7925.7325.7325.731.42%-
Feb 5, 202625.4425.5025.3525.3725.370.69%-
Feb 4, 202625.7425.8125.2025.2025.20-1.52%296
Feb 3, 202625.1725.5924.7225.5925.591.87%-
Feb 2, 202625.2625.3425.1225.1225.12-1.02%-
Jan 29, 202625.1525.4725.1525.3825.130.55%-
Jan 28, 202624.9525.2424.6625.2424.993.08%-
Jan 27, 202624.7124.7624.4824.4824.24-2.28%-
Jan 26, 202625.3525.3525.0525.0524.81-1.96%-
Jan 23, 202625.3925.5525.3525.5525.301.47%700
Jan 22, 202624.5925.1824.5925.1824.943.24%-
Jan 21, 202623.9124.3923.9124.3924.152.20%-
Jan 20, 202623.7924.0723.7923.8723.630.72%-
Jan 19, 202623.7623.7823.7023.7023.47-1.29%-
Jan 16, 202623.7124.0123.6224.0123.770.65%-
Jan 15, 202623.6923.8523.6823.8523.620.38%-
Jan 14, 202623.4123.7623.4123.7623.531.52%-
Jan 13, 202623.0923.4123.0923.4123.181.61%-
Jan 12, 202623.1123.3123.0423.0422.81-1.92%-
Jan 9, 202623.5123.5823.4923.4923.260.43%-
Jan 8, 202623.1123.3923.1123.3923.160.84%-
Jan 7, 202623.0623.1923.0423.1922.970.22%-
Jan 6, 202623.8523.8723.1423.1422.92-1.82%-
Jan 5, 202623.8223.8923.5723.5723.340.34%-
Jan 2, 202623.4523.5123.4423.4923.260.71%-
Dec 30, 202523.2323.3323.2323.3323.10-0.17%-
Dec 29, 202523.0723.3723.0723.3723.141.50%-
Dec 23, 202522.8223.0222.7523.0222.801.01%-
Dec 22, 202522.6422.7922.5822.7922.570.22%-
Dec 19, 202522.4822.7422.4522.7422.520.18%-
Dec 18, 202522.7122.7322.7022.7022.480.67%-
Dec 17, 202522.5522.5922.5022.5522.330.45%-