Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
26.85
+0.61 (2.32%)
At close: Dec 20, 2024, 4:00 PM
27.00
+0.15 (0.56%)
After-hours: Dec 20, 2024, 7:23 PM EST

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2326.9926.1426.8526.852.32%28,498,346
Dec 19, 202426.1226.5125.8426.2426.241.59%20,250,868
Dec 18, 202426.5926.7225.7825.8325.83-2.93%12,764,508
Dec 17, 202426.4026.7126.1126.6126.610.19%14,320,246
Dec 16, 202426.7026.7526.4226.5626.56-1.19%11,582,317
Dec 13, 202426.8726.9926.7026.8826.88-0.07%8,284,800
Dec 12, 202426.9527.2026.8026.9026.90-0.19%10,795,700
Dec 11, 202427.0227.2726.8826.9526.950.22%15,058,612
Dec 10, 202427.3227.4126.7926.8926.89-0.77%15,516,800
Dec 9, 202427.8527.8827.0227.1027.10-2.41%12,138,711
Dec 6, 202427.9328.1427.6327.7727.77-0.72%11,530,725
Dec 5, 202427.5228.2227.4827.9727.972.12%13,451,757
Dec 4, 202427.3627.4227.1227.3927.39-0.11%9,852,902
Dec 3, 202427.4727.5527.2027.4227.42-0.07%12,491,542
Dec 2, 202428.2228.2727.3427.4427.44-2.94%9,652,417
Nov 29, 202428.1728.3528.0828.2728.270.71%6,268,200
Nov 27, 202428.0928.2427.9628.0728.07-0.07%8,127,177
Nov 26, 202427.8628.2427.8628.0928.090.86%11,272,800
Nov 25, 202428.5928.7227.6527.8527.85-2.25%26,211,108
Nov 22, 202428.5428.8128.4828.4928.49-0.18%12,382,233
Nov 21, 202428.0328.6727.9828.5428.541.93%14,618,000
Nov 20, 202428.1028.2827.7728.0028.00-0.28%11,950,247
Nov 19, 202427.5928.1527.5928.0828.081.08%16,420,721
Nov 18, 202427.3527.8427.3527.7827.781.87%15,943,100
Nov 15, 202426.6527.3226.6527.2727.271.91%12,426,307
Nov 14, 202426.7526.9726.6426.7626.76-0.15%9,870,200
Nov 13, 202427.3027.3326.7626.8026.80-1.40%11,759,794
Nov 12, 202427.2927.5927.1227.1827.18-0.33%14,748,826
Nov 11, 202426.8827.3326.8827.2727.271.45%15,876,100
Nov 8, 202426.2827.0026.2826.8826.881.78%17,402,049
Nov 7, 202426.4126.5126.1926.4126.410.23%13,260,547
Nov 6, 202425.3826.5925.3826.3526.356.64%27,282,736
Nov 5, 202424.5924.9624.5424.7124.710.90%18,874,229
Nov 4, 202424.2724.5023.9724.4924.491.28%13,273,428
Nov 1, 202424.5624.6724.1424.1824.18-1.35%13,274,538
Oct 31, 202424.6324.6924.3524.5124.51-1.33%12,806,120
Oct 30, 202424.7225.1024.6524.8424.550.85%14,117,310
Oct 29, 202424.8624.8624.5124.6324.34-0.69%10,089,818
Oct 28, 202424.6924.9324.6624.8024.51-0.60%10,034,800
Oct 25, 202425.0925.2024.9124.9524.66-0.16%16,549,827
Oct 24, 202424.9025.0824.7724.9924.700.89%15,834,494
Oct 23, 202424.7524.8624.6024.7724.48-0.16%9,856,544
Oct 22, 202424.7824.9724.5724.8124.520.28%7,976,741
Oct 21, 202425.0025.0124.6524.7424.45-0.84%9,920,317
Oct 18, 202424.8724.9824.6624.9524.660.52%13,670,600
Oct 17, 202424.7525.4324.5024.8224.53-0.44%24,172,242
Oct 16, 202424.8525.0624.7024.9324.640.69%17,604,045
Oct 15, 202424.7324.9724.5124.7624.47-0.48%19,919,500
Oct 14, 202424.5425.0224.5124.8824.590.73%16,198,800
Oct 11, 202423.9824.7023.8624.7024.414.13%21,490,048
Oct 10, 202423.5423.8323.3623.7223.451.02%20,257,800
Oct 9, 202423.2023.5423.1923.4823.210.69%6,730,525
Oct 8, 202423.3923.5423.0623.3223.05-1.10%10,575,825
Oct 7, 202423.6423.8423.5723.5823.31-0.17%12,242,621
Oct 4, 202423.4223.6523.3023.6223.351.16%11,027,682
Oct 3, 202422.9723.4222.7923.3523.081.79%17,220,647
Oct 2, 202422.6522.9922.6022.9422.671.55%15,220,924
Oct 1, 202422.0322.6322.0122.5922.332.26%15,698,100
Sep 30, 202421.8222.1321.6522.0921.831.38%10,365,412
Sep 27, 202421.7221.8821.6121.7921.540.51%12,662,184
Sep 26, 202421.8722.0721.6221.6821.43-1.86%14,574,600
Sep 25, 202422.2322.2722.0422.0921.83-0.59%12,086,234
Sep 24, 202422.3122.3422.0622.2221.960.18%11,105,212
Sep 23, 202421.8422.2021.8222.1821.921.79%11,610,100
Sep 20, 202421.5121.8821.4621.7921.540.93%21,988,362
Sep 19, 202421.8021.8421.5521.5921.34-0.09%11,860,981
Sep 18, 202421.6121.8321.5921.6121.360.23%10,153,100
Sep 17, 202421.5121.7421.4421.5621.310.42%10,256,310
Sep 16, 202421.3521.5521.3021.4721.221.56%11,136,641
Sep 13, 202421.0121.1620.9721.1420.900.96%10,036,999
Sep 12, 202420.8621.0220.7220.9420.700.53%9,023,113
Sep 11, 202420.9921.0820.5620.8320.59-1.37%10,563,100
Sep 10, 202421.2021.2420.9621.1220.88-9,044,106
Sep 9, 202421.1721.2921.0521.1220.88-0.05%11,855,300
Sep 6, 202421.4821.5921.0421.1320.89-1.63%11,478,546
Sep 5, 202421.5521.5821.3821.4821.230.33%9,093,113
Sep 4, 202421.5121.6321.2921.4121.16-0.70%14,875,000
Sep 3, 202421.4521.6521.2221.5621.31-0.05%11,945,000
Aug 30, 202421.3521.5921.3121.5721.320.70%26,383,340
Aug 29, 202421.4121.4821.2221.4221.170.42%8,562,900
Aug 28, 202421.3621.4221.2121.3321.08-0.28%8,327,443
Aug 27, 202421.4321.5321.3021.3921.14-0.14%10,979,424
Aug 26, 202421.4221.5021.3321.4221.170.66%10,758,300
Aug 23, 202421.0721.3920.9821.2821.031.33%11,384,000
Aug 22, 202420.9721.1020.8921.0020.760.14%7,767,200
Aug 21, 202421.1021.1520.8420.9720.73-0.29%11,349,056
Aug 20, 202421.3321.4020.9521.0320.79-1.54%9,770,723
Aug 19, 202421.0821.3721.0221.3621.111.33%10,010,000
Aug 16, 202421.1121.1420.9921.0820.84-0.14%8,170,525
Aug 15, 202421.1221.2020.9121.1120.870.72%12,283,100
Aug 14, 202420.9221.0420.8420.9620.720.19%7,947,500
Aug 13, 202420.8921.0020.6620.9220.68-9,484,621
Aug 12, 202421.0621.1020.8220.9220.68-0.48%7,603,576
Aug 9, 202421.1021.1020.8021.0220.78-0.24%13,464,700
Aug 8, 202420.8021.1820.8021.0720.831.30%10,592,500
Aug 7, 202420.8821.2920.8020.8020.560.68%15,593,722
Aug 6, 202420.2120.8520.0720.6620.422.89%19,934,600
Aug 5, 202419.9420.1719.6820.0819.85-2.90%18,837,003
Aug 2, 202420.9821.0720.5120.6820.44-1.85%18,941,200
Aug 1, 202421.1421.2120.9321.0720.83-0.28%12,092,600