Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	32.79	33.72	32.50	33.57	-	2.94%	5,365,751
Mar 18, 2026	33.24	33.27	32.61	32.61	32.61	-1.98%	13,345,636
Mar 17, 2026	33.52	33.88	33.23	33.27	33.27	-0.12%	11,699,720
Mar 16, 2026	33.40	33.45	33.06	33.31	33.31	-0.24%	10,866,293
Mar 13, 2026	33.55	33.56	33.24	33.39	33.39	0.09%	10,493,918
Mar 12, 2026	33.38	33.91	33.03	33.36	33.36	0.85%	14,110,143
Mar 11, 2026	32.83	33.30	32.67	33.08	33.08	0.36%	12,519,643
Mar 10, 2026	33.20	33.39	32.93	32.96	32.96	-1.02%	12,783,556
Mar 9, 2026	33.66	33.66	33.15	33.30	33.30	-0.83%	12,511,856
Mar 6, 2026	33.55	33.67	33.24	33.58	33.58	0.57%	12,881,188
Mar 5, 2026	33.89	34.08	33.28	33.39	33.39	-1.56%	16,814,390
Mar 4, 2026	33.74	34.01	33.47	33.92	33.92	-0.12%	11,244,092
Mar 3, 2026	34.00	34.24	33.50	33.96	33.96	0.21%	15,591,570
Mar 2, 2026	33.75	34.13	33.07	33.89	33.89	1.86%	15,418,796
Feb 27, 2026	33.13	33.35	32.95	33.27	33.27	0.64%	16,171,154
Feb 26, 2026	32.70	33.24	32.57	33.06	33.06	0.88%	12,411,067
Feb 25, 2026	32.67	32.80	32.21	32.77	32.77	0.24%	9,960,015
Feb 24, 2026	32.63	32.72	32.14	32.69	32.69	-0.03%	11,825,309
Feb 23, 2026	32.74	33.24	32.63	32.70	32.70	-0.09%	10,038,137
Feb 20, 2026	32.60	32.77	32.17	32.73	32.73	0.58%	15,617,212
Feb 19, 2026	32.50	32.77	32.38	32.54	32.54	0.77%	14,231,346
Feb 18, 2026	32.50	32.56	32.14	32.29	32.29	0.50%	11,916,386
Feb 17, 2026	32.33	32.58	31.81	32.13	32.13	-0.59%	11,738,510
Feb 13, 2026	31.71	32.34	31.67	32.32	32.32	1.99%	14,010,541
Feb 12, 2026	31.51	31.99	31.42	31.69	31.69	0.76%	15,363,471
Feb 11, 2026	31.48	31.67	31.21	31.45	31.45	1.42%	13,377,467
Feb 10, 2026	31.22	31.54	30.90	31.01	31.01	0.06%	12,296,444
Feb 9, 2026	30.48	31.12	30.46	30.99	30.99	1.61%	11,690,565
Feb 6, 2026	30.41	30.59	30.24	30.50	30.50	0.56%	11,757,912
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