VIE:KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	27.08	27.12	26.71	27.12	27.12	2.11%	-
Sep 16, 2026	26.75	26.75	26.56	26.56	26.56	-1.45%	-
Sep 15, 2026	26.92	27.07	26.92	26.95	26.95	0.60%	-
Sep 14, 2026	26.94	27.15	26.79	26.79	26.79	0.83%	-
Sep 11, 2026	26.77	26.89	26.57	26.57	26.57	-0.71%	-
Sep 10, 2026	27.15	27.32	26.76	26.76	26.76	-1.33%	-
Sep 9, 2026	27.54	27.54	27.12	27.12	27.12	-1.17%	-
Sep 8, 2026	27.02	27.44	27.02	27.44	27.44	3.74%	-
Sep 7, 2026	26.88	26.88	26.45	26.45	26.45	-2.25%	-
Sep 4, 2026	27.22	27.31	27.06	27.06	27.06	-1.71%	-
Sep 3, 2026	27.56	27.57	27.53	27.53	27.53	0.07%	-
Sep 2, 2026	27.85	27.91	27.51	27.51	27.51	-0.25%	-
Sep 1, 2026	27.90	28.20	27.58	27.58	27.58	0.36%	-
Aug 31, 2026	27.24	27.48	27.20	27.48	27.48	0.92%	-
Aug 28, 2026	27.16	27.23	27.14	27.23	27.23	0.96%	-
Aug 27, 2026	27.52	27.52	26.97	26.97	26.97	-2.11%	-
Aug 26, 2026	26.57	27.55	26.55	27.55	27.55	2.61%	-
Aug 25, 2026	26.59	26.85	26.31	26.85	26.85	1.97%	-
Aug 24, 2026	26.58	26.67	26.33	26.33	26.33	-0.45%	-
Aug 21, 2026	27.14	27.16	26.45	26.45	26.45	-6.17%	-
Aug 20, 2026	27.43	28.19	27.43	28.19	28.19	-0.25%	-
Aug 19, 2026	28.35	28.42	28.26	28.26	28.26	-0.21%	-
Aug 18, 2026	27.99	28.32	27.93	28.32	28.32	0.35%	-
Aug 17, 2026	28.29	28.29	28.08	28.22	28.22	0.75%	-
Aug 14, 2026	27.89	28.11	27.89	28.01	28.01	1.67%	100
Aug 13, 2026	27.59	27.59	27.46	27.55	27.55	0.04%	-
Aug 12, 2026	27.33	27.54	27.26	27.54	27.54	0.55%	-
Aug 11, 2026	27.18	27.39	27.15	27.39	27.39	1.86%	-
Aug 10, 2026	26.79	26.90	26.73	26.89	26.89	0.19%	-
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%	-