VIE:KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	27.13	27.29	26.84	26.84	26.84	-0.92%	-
Aug 6, 2026	27.05	27.35	27.05	27.09	27.09	1.01%	-
Aug 5, 2026	27.28	27.35	26.82	26.82	26.82	-1.18%	-
Aug 4, 2026	27.38	27.38	26.83	27.14	27.14	-1.38%	-
Aug 3, 2026	27.49	27.58	27.37	27.52	27.52	2.30%	-
Jul 30, 2026	27.96	27.96	27.16	27.16	26.90	-3.35%	-
Jul 29, 2026	28.10	28.10	28.10	28.10	27.83	0.61%	-
Jul 28, 2026	27.96	27.96	27.93	27.93	27.66	-0.25%	-
Jul 27, 2026	28.25	28.25	28.00	28.00	27.73	-2.61%	-
Jul 24, 2026	28.94	28.99	28.75	28.75	28.48	-0.35%	-
Jul 23, 2026	28.38	29.02	28.38	28.85	28.58	1.16%	-
Jul 22, 2026	28.25	28.54	28.25	28.52	28.25	0.99%	-
Jul 21, 2026	28.56	28.64	28.24	28.24	27.97	-1.81%	-
Jul 20, 2026	28.36	28.76	28.29	28.76	28.49	0.88%	-
Jul 17, 2026	28.46	28.74	28.46	28.51	28.24	0.07%	-
Jul 16, 2026	28.17	28.49	28.06	28.49	28.22	1.06%	-
Jul 15, 2026	28.54	28.66	28.19	28.19	27.92	-0.07%	-
Jul 14, 2026	28.23	28.45	28.21	28.21	27.94	-0.49%	-
Jul 13, 2026	28.43	28.43	28.24	28.35	28.08	0.96%	-
Jul 10, 2026	28.46	28.46	28.08	28.08	27.81	-1.89%	-
Jul 9, 2026	28.84	28.84	28.47	28.62	28.35	0.53%	-
Jul 8, 2026	28.40	28.63	28.40	28.47	28.20	0.32%	713
Jul 7, 2026	27.89	28.38	27.87	28.38	28.11	1.65%	-
Jul 6, 2026	28.09	28.15	27.92	27.92	27.65	-0.39%	-
Jul 3, 2026	28.10	28.10	27.95	28.03	27.76	0.21%	-
Jul 2, 2026	27.80	28.00	27.78	27.97	27.70	0.79%	-
Jul 1, 2026	27.90	28.06	27.75	27.75	27.49	-2.63%	-
Jun 30, 2026	28.33	28.50	28.33	28.50	28.23	-	-
Jun 29, 2026	29.02	29.23	28.50	28.50	28.23	-2.23%	-
Jun 26, 2026	28.81	29.15	28.81	29.15	28.87	-0.17%	-
Jun 25, 2026	28.64	29.20	28.56	29.20	28.92	1.92%	-
Jun 24, 2026	28.44	28.71	28.44	28.65	28.38	0.88%	-
Jun 23, 2026	27.74	28.40	27.74	28.40	28.13	1.87%	-
Jun 22, 2026	27.46	27.88	27.46	27.88	27.61	1.86%	-
Jun 19, 2026	27.37	27.53	27.34	27.37	27.11	0.11%	-
Jun 18, 2026	27.09	27.40	27.09	27.34	27.08	0.89%	-
Jun 17, 2026	26.76	27.10	26.76	27.10	26.84	0.41%	-
Jun 16, 2026	26.96	27.00	26.30	26.99	26.73	-0.55%	1,040
Jun 15, 2026	27.24	27.24	26.77	27.14	26.88	-2.23%	-
Jun 12, 2026	27.21	27.76	26.95	27.76	27.50	0.29%	-
Jun 11, 2026	27.62	27.79	27.59	27.68	27.42	0.11%	-
Jun 10, 2026	27.05	27.65	26.99	27.65	27.39	2.18%	-
Jun 9, 2026	27.02	27.15	27.02	27.06	26.80	-1.20%	-
Jun 8, 2026	27.40	27.54	27.39	27.39	27.13	-0.80%	-
Jun 5, 2026	27.33	27.61	27.32	27.61	27.35	1.88%	-
Jun 4, 2026	27.22	27.22	27.00	27.10	26.84	-1.28%	-
Jun 3, 2026	27.09	27.45	27.00	27.45	27.19	2.23%	-
Jun 2, 2026	26.41	26.85	26.41	26.85	26.59	0.64%	-
Jun 1, 2026	26.70	26.81	26.68	26.68	26.43	0.08%	-
May 29, 2026	27.29	27.44	26.66	26.66	26.41	-3.37%	-