Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.78	28.23	27.50	28.10	28.10	0.14%	16,262,776
Jul 31, 2025	27.61	28.12	27.60	28.06	28.06	0.18%	14,893,140
Jul 30, 2025	27.86	28.21	27.80	28.01	27.72	0.47%	18,126,230
Jul 29, 2025	27.40	27.95	27.28	27.88	27.59	2.46%	15,308,223
Jul 28, 2025	27.58	27.64	27.13	27.21	26.93	-0.66%	13,866,603
Jul 25, 2025	27.53	27.70	27.26	27.39	27.11	-0.11%	15,216,009
Jul 24, 2025	26.84	27.48	26.74	27.42	27.14	2.28%	19,086,938
Jul 23, 2025	26.87	26.99	26.48	26.81	26.53	-0.59%	22,335,863
Jul 22, 2025	27.17	27.33	26.95	26.97	26.69	-0.52%	13,201,696
Jul 21, 2025	27.76	27.82	27.00	27.11	26.83	-2.76%	19,409,957
Jul 18, 2025	27.63	28.00	27.54	27.88	27.59	1.42%	18,793,055
Jul 17, 2025	27.20	27.68	26.89	27.49	27.21	-1.50%	24,725,418
Jul 16, 2025	27.98	28.11	27.76	27.91	27.62	-0.11%	16,290,617
Jul 15, 2025	28.28	28.35	27.77	27.94	27.65	-1.34%	16,441,437
Jul 14, 2025	27.83	28.36	27.75	28.32	28.03	1.72%	14,618,927
Jul 11, 2025	27.76	27.93	27.64	27.84	27.55	0.18%	11,281,037
Jul 10, 2025	27.70	27.82	27.32	27.79	27.50	-0.04%	11,763,293
Jul 9, 2025	28.21	28.26	27.62	27.80	27.51	-1.17%	13,026,087
Jul 8, 2025	28.14	28.24	27.71	28.13	27.84	-0.71%	14,131,078
Jul 7, 2025	28.40	28.54	28.18	28.33	28.04	-0.28%	9,336,503
Jul 3, 2025	28.43	28.57	28.19	28.41	28.12	-0.32%	5,100,555
Jul 2, 2025	28.33	28.56	27.88	28.50	28.21	0.60%	15,597,613
Jul 1, 2025	29.36	29.43	28.11	28.33	28.04	-3.64%	18,914,805
Jun 30, 2025	29.08	29.58	28.92	29.40	29.10	1.45%	14,239,876
Jun 27, 2025	28.94	29.16	28.76	28.98	28.68	0.31%	17,106,128
Jun 26, 2025	28.34	28.90	28.26	28.89	28.59	2.05%	12,445,199
Jun 25, 2025	28.68	28.70	28.17	28.31	28.02	-0.81%	13,100,666
Jun 24, 2025	27.94	28.65	27.89	28.54	28.25	1.60%	13,252,078
Jun 23, 2025	28.22	28.55	27.79	28.09	27.80	0.29%	13,397,239
Jun 20, 2025	27.63	28.16	27.53	28.01	27.72	1.60%	17,087,733
Jun 18, 2025	27.62	27.74	27.28	27.57	27.29	0.36%	10,602,128
Jun 17, 2025	27.83	27.92	27.43	27.47	27.19	-0.69%	12,721,987
Jun 16, 2025	27.62	28.03	27.55	27.66	27.38	0.07%	11,844,533
Jun 13, 2025	27.89	28.03	27.35	27.64	27.36	-0.07%	13,027,297
Jun 12, 2025	27.66	27.73	27.38	27.66	27.38	0.51%	9,233,663
Jun 11, 2025	27.51	27.66	27.37	27.52	27.24	0.51%	13,379,138
Jun 10, 2025	27.71	27.88	27.20	27.38	27.10	-0.54%	13,945,829
Jun 9, 2025	28.10	28.13	27.42	27.53	27.25	-2.17%	12,884,735
Jun 6, 2025	28.26	28.43	27.93	28.14	27.85	-0.35%	11,892,258
Jun 5, 2025	28.13	28.37	27.92	28.24	27.95	0.75%	10,590,246
Jun 4, 2025	28.53	28.67	27.92	28.03	27.74	-1.86%	11,909,343
Jun 3, 2025	28.66	28.70	28.45	28.56	28.27	-0.31%	11,723,735
Jun 2, 2025	28.25	28.69	27.82	28.65	28.35	2.18%	16,708,987
May 30, 2025	27.79	28.24	27.79	28.04	27.75	0.43%	15,718,482
May 29, 2025	27.93	27.98	27.62	27.92	27.63	-0.11%	12,942,485
May 28, 2025	28.30	28.35	27.88	27.95	27.66	-0.85%	10,609,640
May 27, 2025	28.08	28.28	28.02	28.19	27.90	1.18%	15,941,719
May 23, 2025	27.26	27.90	27.20	27.86	27.57	1.90%	12,400,860
May 22, 2025	27.39	27.54	27.07	27.34	27.06	-0.47%	10,493,156
May 21, 2025	27.87	27.96	27.46	27.47	27.19	-1.82%	11,807,671