VIE:KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 7, 2026	26.88	26.88	26.41	26.44	26.44	-1.56%	-
May 6, 2026	27.39	27.45	26.86	26.86	26.86	-2.61%	-
May 5, 2026	27.81	27.81	27.58	27.58	27.58	-0.40%	-
May 4, 2026	27.55	27.69	27.55	27.69	27.69	2.87%	-
Apr 29, 2026	27.13	27.31	27.13	27.17	26.92	0.15%	-
Apr 28, 2026	26.53	27.13	26.53	27.13	26.88	1.99%	-
Apr 27, 2026	26.97	27.08	26.60	26.60	26.35	-0.52%	-
Apr 24, 2026	27.02	27.14	26.74	26.74	26.49	0.11%	-
Apr 23, 2026	27.47	27.57	26.71	26.71	26.46	-1.84%	-
Apr 22, 2026	26.94	27.21	26.71	27.21	26.96	2.49%	-
Apr 21, 2026	27.13	27.34	26.55	26.55	26.30	-3.03%	-
Apr 20, 2026	27.39	27.39	27.00	27.38	27.13	2.85%	-
Apr 17, 2026	27.08	27.17	26.39	26.62	26.37	-1.33%	-
Apr 16, 2026	26.91	26.98	26.88	26.98	26.73	0.56%	-
Apr 15, 2026	26.76	26.83	26.73	26.83	26.58	-0.63%	-
Apr 14, 2026	27.10	27.31	26.99	27.00	26.75	-2.17%	-
Apr 13, 2026	28.35	28.35	27.60	27.60	27.34	-1.11%	-
Apr 10, 2026	28.19	28.19	27.91	27.91	27.65	-2.00%	-
Apr 9, 2026	28.27	28.48	28.14	28.48	28.21	2.23%	-
Apr 8, 2026	27.88	27.88	27.22	27.86	27.60	-4.52%	340
Apr 7, 2026	28.80	29.18	28.67	29.18	28.91	1.83%	-
Apr 2, 2026	28.73	28.81	28.66	28.66	28.39	1.65%	-
Apr 1, 2026	28.70	28.78	28.19	28.19	27.93	-4.02%	-
Mar 31, 2026	29.24	29.73	29.24	29.37	29.10	-1.49%	-
Mar 30, 2026	29.75	29.90	29.75	29.82	29.54	-0.52%	-
Mar 27, 2026	29.73	29.97	29.69	29.97	29.69	0.84%	-
Mar 26, 2026	29.45	29.72	29.26	29.72	29.44	0.83%	-
Mar 25, 2026	29.38	29.48	29.11	29.48	29.20	0.39%	-
Mar 24, 2026	29.03	29.41	29.03	29.36	29.09	2.48%	-
Mar 23, 2026	28.41	28.71	28.34	28.65	28.38	-1.10%	-
Mar 20, 2026	29.08	29.15	28.89	28.97	28.70	-0.65%	-
Mar 19, 2026	28.41	29.17	28.34	29.16	28.89	2.07%	-