Kinder Morgan, Inc. (VIE:KMI)
Austria · Delayed Price · Currency is EUR 23.76
+0.36 (1.52%)
At close: Jan 14, 2026
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 23.09 | 23.41 | 23.09 | 23.41 | 23.41 | 1.61% | - |
| Jan 12, 2026 | 23.11 | 23.31 | 23.04 | 23.04 | 23.04 | -1.92% | - |
| Jan 9, 2026 | 23.51 | 23.58 | 23.49 | 23.49 | 23.49 | 0.43% | - |
| Jan 8, 2026 | 23.11 | 23.39 | 23.11 | 23.39 | 23.39 | 0.84% | - |
| Jan 7, 2026 | 23.06 | 23.19 | 23.04 | 23.19 | 23.19 | 0.22% | - |
| Jan 6, 2026 | 23.85 | 23.87 | 23.14 | 23.14 | 23.14 | -1.82% | - |
| Jan 5, 2026 | 23.82 | 23.89 | 23.57 | 23.57 | 23.57 | 0.34% | - |
| Jan 2, 2026 | 23.45 | 23.51 | 23.44 | 23.49 | 23.49 | 0.71% | - |
| Dec 30, 2025 | 23.23 | 23.33 | 23.23 | 23.33 | 23.33 | -0.17% | - |
| Dec 29, 2025 | 23.07 | 23.37 | 23.07 | 23.37 | 23.37 | 1.50% | - |
| Dec 23, 2025 | 22.82 | 23.02 | 22.75 | 23.02 | 23.02 | 1.01% | - |
| Dec 22, 2025 | 22.64 | 22.79 | 22.58 | 22.79 | 22.79 | 0.22% | - |
| Dec 19, 2025 | 22.48 | 22.74 | 22.45 | 22.74 | 22.74 | 0.18% | - |
| Dec 18, 2025 | 22.71 | 22.73 | 22.70 | 22.70 | 22.70 | 0.67% | - |
| Dec 17, 2025 | 22.55 | 22.59 | 22.50 | 22.55 | 22.55 | 0.45% | - |
| Dec 16, 2025 | 22.66 | 22.79 | 22.45 | 22.45 | 22.45 | -1.12% | - |
| Dec 15, 2025 | 22.88 | 22.91 | 22.71 | 22.71 | 22.71 | 0.15% | - |
| Dec 12, 2025 | 22.91 | 22.99 | 22.67 | 22.67 | 22.67 | -0.48% | - |
| Dec 11, 2025 | 22.64 | 22.78 | 22.63 | 22.78 | 22.78 | -1.64% | - |
| Dec 10, 2025 | 23.50 | 23.56 | 23.16 | 23.16 | 23.16 | -2.81% | - |
| Dec 9, 2025 | 23.52 | 23.83 | 23.50 | 23.83 | 23.83 | 0.55% | - |
| Dec 8, 2025 | 23.91 | 23.91 | 23.69 | 23.70 | 23.70 | -1.15% | - |
| Dec 5, 2025 | 23.92 | 23.98 | 23.77 | 23.98 | 23.98 | 1.40% | - |
| Dec 4, 2025 | 23.31 | 23.65 | 23.25 | 23.65 | 23.65 | 1.98% | - |
| Dec 3, 2025 | 23.13 | 23.19 | 23.06 | 23.19 | 23.19 | -0.24% | - |
| Dec 2, 2025 | 23.52 | 23.52 | 23.24 | 23.24 | 23.24 | -1.11% | - |
| Dec 1, 2025 | 23.33 | 23.57 | 23.33 | 23.50 | 23.50 | -0.21% | - |
| Nov 28, 2025 | 23.38 | 23.55 | 23.25 | 23.55 | 23.55 | 1.49% | - |
| Nov 27, 2025 | 23.26 | 23.27 | 23.21 | 23.21 | 23.21 | -0.09% | - |
| Nov 26, 2025 | 22.99 | 23.23 | 22.92 | 23.23 | 23.23 | 1.51% | - |
| Nov 25, 2025 | 23.28 | 23.28 | 22.88 | 22.88 | 22.88 | -2.12% | - |
| Nov 24, 2025 | 23.48 | 23.48 | 23.37 | 23.38 | 23.38 | 0.45% | - |
| Nov 21, 2025 | 23.20 | 23.29 | 23.20 | 23.27 | 23.27 | -1.27% | - |
| Nov 20, 2025 | 23.39 | 23.57 | 23.28 | 23.57 | 23.57 | 2.21% | - |
| Nov 19, 2025 | 23.36 | 23.53 | 23.06 | 23.06 | 23.06 | -1.22% | - |
| Nov 18, 2025 | 23.31 | 23.49 | 23.31 | 23.35 | 23.35 | -1.08% | - |
| Nov 17, 2025 | 23.71 | 23.71 | 23.56 | 23.60 | 23.60 | 0.68% | - |
| Nov 14, 2025 | 23.12 | 23.44 | 23.08 | 23.44 | 23.44 | 1.21% | - |
| Nov 13, 2025 | 23.46 | 23.46 | 23.16 | 23.16 | 23.16 | -0.88% | - |
| Nov 12, 2025 | 23.29 | 23.37 | 23.26 | 23.37 | 23.37 | 0.47% | - |
| Nov 11, 2025 | 23.42 | 23.42 | 23.26 | 23.26 | 23.26 | 0.43% | - |
| Nov 10, 2025 | 22.96 | 23.16 | 22.94 | 23.16 | 23.16 | 1.82% | - |
| Nov 7, 2025 | 22.73 | 22.74 | 22.56 | 22.74 | 22.74 | -0.13% | - |
| Nov 6, 2025 | 22.52 | 22.77 | 22.52 | 22.77 | 22.77 | 0.02% | - |
| Nov 5, 2025 | 22.51 | 22.77 | 22.48 | 22.77 | 22.77 | 0.80% | - |
| Nov 4, 2025 | 22.45 | 22.61 | 22.45 | 22.59 | 22.59 | 0.22% | - |
| Nov 3, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.64% | - |
| Oct 30, 2025 | 22.44 | 22.68 | 22.30 | 22.68 | 22.43 | 0.64% | - |
| Oct 29, 2025 | 22.68 | 22.68 | 22.54 | 22.54 | 22.28 | 1.08% | - |
| Oct 28, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.05 | -0.36% | - |