Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	29.96	30.39	29.70	30.33	30.33	0.90%	11,503,033
Feb 4, 2026	30.40	30.56	29.54	30.06	30.06	-0.86%	18,759,228
Feb 3, 2026	29.73	30.39	29.66	30.32	30.32	2.40%	16,960,524
Feb 2, 2026	29.88	29.90	29.45	29.61	29.61	-2.89%	15,783,618
Jan 30, 2026	30.36	30.55	29.90	30.49	30.20	0.83%	18,926,726
Jan 29, 2026	30.50	30.57	30.01	30.24	29.95	0.57%	18,864,581
Jan 28, 2026	29.74	30.31	29.57	30.07	29.78	1.62%	17,467,304
Jan 27, 2026	29.23	29.61	29.16	29.59	29.31	0.85%	14,938,673
Jan 26, 2026	29.80	29.84	28.99	29.34	29.06	-0.78%	15,781,519
Jan 23, 2026	29.98	30.00	29.48	29.57	29.29	-0.40%	17,249,034
Jan 22, 2026	29.13	30.18	28.93	29.69	29.41	3.88%	29,210,847
Jan 21, 2026	28.33	28.66	28.24	28.58	28.31	2.22%	17,547,750
Jan 20, 2026	28.14	28.34	27.74	27.96	27.69	-	17,090,012
Jan 16, 2026	27.54	27.98	27.39	27.96	27.69	2.01%	14,289,641
Jan 15, 2026	27.49	27.72	27.32	27.41	27.15	-0.44%	11,802,146
Jan 14, 2026	27.31	27.80	27.31	27.53	27.27	0.55%	13,634,518
Jan 13, 2026	27.11	27.51	27.07	27.38	27.12	1.71%	11,440,859
Jan 12, 2026	27.14	27.25	26.70	26.92	26.66	-0.74%	13,562,586
Jan 9, 2026	27.40	27.49	26.93	27.12	26.86	-0.55%	13,382,795
Jan 8, 2026	27.00	27.47	27.00	27.27	27.01	1.00%	12,654,877
Jan 7, 2026	26.89	27.17	26.83	27.00	26.74	0.67%	11,124,135
Jan 6, 2026	28.00	28.00	26.59	26.82	26.56	-3.87%	19,691,780
Jan 5, 2026	27.96	27.96	27.13	27.90	27.63	0.69%	17,778,797
Jan 2, 2026	27.49	27.90	27.19	27.71	27.44	0.80%	10,257,459
Dec 31, 2025	27.54	27.58	27.37	27.49	27.23	-0.33%	9,434,268
Dec 30, 2025	27.49	27.65	27.42	27.58	27.32	0.73%	8,074,380
Dec 29, 2025	27.30	27.52	27.22	27.38	27.12	0.70%	7,968,671
Dec 26, 2025	27.25	27.34	27.08	27.19	26.93	-	5,094,096
Dec 24, 2025	27.27	27.36	27.18	27.19	26.93	-0.33%	3,905,021
Dec 23, 2025	26.84	27.29	26.84	27.28	27.02	1.45%	8,517,860
Dec 22, 2025	26.60	26.94	26.55	26.89	26.63	1.51%	9,417,495
Dec 19, 2025	26.32	26.73	26.31	26.49	26.24	0.57%	17,976,235
Dec 18, 2025	26.71	26.86	26.32	26.34	26.09	-1.16%	12,326,920
Dec 17, 2025	26.40	26.74	26.35	26.65	26.39	1.22%	12,229,604
Dec 16, 2025	26.66	26.66	26.24	26.33	26.08	-1.46%	12,300,325
Dec 15, 2025	26.77	26.81	26.44	26.72	26.46	-0.04%	12,074,174
Dec 12, 2025	26.96	27.09	26.58	26.73	26.47	-0.34%	10,579,498
Dec 11, 2025	26.50	26.83	26.45	26.82	26.56	0.86%	11,034,069
Dec 10, 2025	27.34	27.35	26.53	26.59	26.33	-2.67%	15,477,028
Dec 9, 2025	27.34	27.82	27.27	27.32	27.06	0.11%	13,651,840
Dec 8, 2025	27.72	27.72	27.25	27.29	27.03	-1.73%	12,518,283
Dec 5, 2025	27.87	28.00	27.69	27.77	27.50	-0.25%	14,290,859
Dec 4, 2025	27.13	27.86	27.06	27.84	27.57	2.47%	11,907,355
Dec 3, 2025	26.98	27.37	26.89	27.17	26.91	1.19%	10,768,173
Dec 2, 2025	27.32	27.32	26.78	26.85	26.59	-1.61%	11,197,960
Dec 1, 2025	27.21	27.44	27.17	27.29	27.03	-0.11%	13,036,783
Nov 28, 2025	26.96	27.36	26.86	27.32	27.06	1.37%	5,815,656
Nov 26, 2025	26.65	27.08	26.58	26.95	26.69	1.62%	10,980,206
Nov 25, 2025	26.69	26.79	26.32	26.52	26.27	-1.12%	15,378,113
Nov 24, 2025	27.02	27.03	26.56	26.82	26.56	-0.59%	23,465,348