VIE:KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	28.17	28.17	28.06	28.11	-	-0.28%	-
Jul 15, 2026	28.54	28.66	28.19	28.19	28.19	-0.07%	-
Jul 14, 2026	28.23	28.45	28.21	28.21	28.21	-0.49%	-
Jul 13, 2026	28.43	28.43	28.24	28.35	28.35	0.96%	-
Jul 10, 2026	28.46	28.46	28.08	28.08	28.08	-1.89%	-
Jul 9, 2026	28.84	28.84	28.47	28.62	28.62	0.53%	-
Jul 8, 2026	28.40	28.63	28.40	28.47	28.47	0.32%	713
Jul 7, 2026	27.89	28.38	27.87	28.38	28.38	1.65%	-
Jul 6, 2026	28.09	28.15	27.92	27.92	27.92	-0.39%	-
Jul 3, 2026	28.10	28.10	27.95	28.03	28.03	0.21%	-
Jul 2, 2026	27.80	28.00	27.78	27.97	27.97	0.79%	-
Jul 1, 2026	27.90	28.06	27.75	27.75	27.75	-2.63%	-
Jun 30, 2026	28.33	28.50	28.33	28.50	28.50	-	-
Jun 29, 2026	29.02	29.23	28.50	28.50	28.50	-2.23%	-
Jun 26, 2026	28.81	29.15	28.81	29.15	29.15	-0.17%	-
Jun 25, 2026	28.64	29.20	28.56	29.20	29.20	1.92%	-
Jun 24, 2026	28.44	28.71	28.44	28.65	28.65	0.88%	-
Jun 23, 2026	27.74	28.40	27.74	28.40	28.40	1.87%	-
Jun 22, 2026	27.46	27.88	27.46	27.88	27.88	1.86%	-
Jun 19, 2026	27.37	27.53	27.34	27.37	27.37	0.11%	-
Jun 18, 2026	27.09	27.40	27.09	27.34	27.34	0.89%	-
Jun 17, 2026	26.76	27.10	26.76	27.10	27.10	0.41%	-
Jun 16, 2026	26.96	27.00	26.30	26.99	26.99	-0.55%	1,040
Jun 15, 2026	27.24	27.24	26.77	27.14	27.14	-2.23%	-
Jun 12, 2026	27.21	27.76	26.95	27.76	27.76	0.29%	-
Jun 11, 2026	27.62	27.79	27.59	27.68	27.68	0.11%	-
Jun 10, 2026	27.05	27.65	26.99	27.65	27.65	2.18%	-
Jun 9, 2026	27.02	27.15	27.02	27.06	27.06	-1.20%	-
Jun 8, 2026	27.40	27.54	27.39	27.39	27.39	-0.80%	-
Jun 5, 2026	27.33	27.61	27.32	27.61	27.61	1.88%	-
Jun 4, 2026	27.22	27.22	27.00	27.10	27.10	-1.28%	-
Jun 3, 2026	27.09	27.45	27.00	27.45	27.45	2.23%	-
Jun 2, 2026	26.41	26.85	26.41	26.85	26.85	0.64%	-
Jun 1, 2026	26.70	26.81	26.68	26.68	26.68	0.08%	-
May 29, 2026	27.29	27.44	26.66	26.66	26.66	-3.37%	-
May 28, 2026	27.93	27.96	27.59	27.59	27.59	-1.64%	-
May 27, 2026	28.20	28.41	27.96	28.05	28.05	-1.75%	-
May 26, 2026	28.86	28.99	28.55	28.55	28.55	0.42%	-
May 25, 2026	28.55	28.74	28.43	28.43	28.43	-1.63%	-
May 22, 2026	28.96	28.99	28.76	28.90	28.90	-0.86%	-
May 21, 2026	28.98	29.15	28.96	29.15	29.15	-	-
May 20, 2026	29.53	29.79	29.15	29.15	29.15	-0.48%	-
May 19, 2026	29.07	29.29	29.01	29.29	29.29	1.35%	-
May 18, 2026	29.07	29.07	28.83	28.90	28.90	0.66%	-
May 15, 2026	28.74	28.83	28.71	28.71	28.71	0.95%	-
May 14, 2026	28.02	28.44	27.90	28.44	28.44	2.75%	-
May 13, 2026	27.43	27.68	27.41	27.68	27.68	0.65%	10
May 12, 2026	27.37	27.50	27.37	27.50	27.50	1.29%	-
May 11, 2026	26.74	27.15	26.72	27.15	27.15	0.52%	-
May 8, 2026	26.81	27.01	26.80	27.01	27.01	2.16%	-