Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
26.36
-0.63 (-2.33%)
Mar 5, 2025, 1:17 PM EST - Market open

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202526.9127.5526.6226.9926.99-0.55%16,430,316
Mar 3, 202527.5027.8926.9427.1427.140.15%16,312,178
Feb 28, 202526.1927.1226.1827.1027.103.40%16,400,588
Feb 27, 202526.2726.5525.8926.2126.210.15%15,315,669
Feb 26, 202526.1126.3125.9326.1726.170.27%12,330,847
Feb 25, 202526.4526.5025.4326.1026.10-1.40%15,350,108
Feb 24, 202526.5326.8326.1826.4726.470.23%15,017,329
Feb 21, 202526.5426.8126.1926.4126.41-0.68%21,468,901
Feb 20, 202526.6426.7226.2226.5926.59-1.12%12,513,917
Feb 19, 202526.7527.2026.6526.8926.890.52%12,193,665
Feb 18, 202526.6026.9526.5626.7526.750.75%12,601,939
Feb 14, 202526.6526.9626.5426.5526.55-0.04%12,565,378
Feb 13, 202526.3626.7526.1826.5626.561.07%14,668,501
Feb 12, 202526.4526.8526.1326.2826.28-1.90%15,356,954
Feb 11, 202526.9926.9926.3926.7926.79-1.03%16,879,101
Feb 10, 202527.2027.2926.7427.0727.070.11%16,680,646
Feb 7, 202526.8627.2226.5827.0427.040.97%12,992,725
Feb 6, 202527.7127.7126.5426.7826.78-3.11%15,741,056
Feb 5, 202527.6827.8827.4927.6427.640.51%12,067,772
Feb 4, 202527.3527.7527.3327.5027.50-0.29%12,009,169
Feb 3, 202526.8427.7926.7227.5827.580.36%12,768,265
Jan 31, 202528.2328.2627.4227.4827.20-2.21%21,420,790
Jan 30, 202527.5728.2127.5028.1027.812.93%16,858,915
Jan 29, 202527.5427.9827.1327.3027.02-0.58%14,620,648
Jan 28, 202527.5527.6026.9527.4627.18-23,941,360
Jan 27, 202529.0429.2127.2927.4627.18-9.28%37,477,213
Jan 24, 202530.4830.5630.1730.2729.96-0.69%12,773,813
Jan 23, 202531.3031.3030.0930.4830.17-0.97%22,002,762
Jan 22, 202531.4531.4630.6630.7830.46-1.41%20,361,193
Jan 21, 202530.5831.4830.5531.2230.903.00%22,826,567
Jan 17, 202529.9730.5129.8830.3130.000.83%16,062,366
Jan 16, 202529.4430.0729.3430.0629.752.11%21,219,053
Jan 15, 202529.3929.5829.2529.4429.141.10%12,104,185
Jan 14, 202528.5829.2928.4829.1228.822.10%14,599,883
Jan 13, 202528.2528.6628.1828.5228.231.28%12,018,977
Jan 10, 202528.4928.8228.0228.1627.87-0.46%11,912,509
Jan 8, 202527.7428.3127.6828.2928.001.73%11,148,958
Jan 7, 202527.9328.0927.6927.8127.52-0.07%9,703,906
Jan 6, 202528.3028.3927.7327.8327.54-1.56%14,420,788
Jan 3, 202528.2528.5328.1428.2727.980.57%9,878,840
Jan 2, 202527.6228.2127.5128.1127.822.59%13,893,103
Dec 31, 202427.4227.7427.3527.4027.120.15%7,862,384
Dec 30, 202427.1627.5526.9327.3627.080.66%7,953,936
Dec 27, 202427.2027.3627.0527.1826.90-0.26%6,755,828
Dec 26, 202427.2327.2927.1027.2526.97-0.29%8,173,206
Dec 24, 202427.1027.3926.9927.3327.051.04%4,702,835
Dec 23, 202426.8527.1026.5527.0526.770.74%10,863,263
Dec 20, 202426.2326.9926.1426.8526.572.32%28,504,699
Dec 19, 202426.1226.5125.8426.2425.971.59%20,250,868
Dec 18, 202426.5926.7225.7825.8325.56-2.93%12,764,508
Dec 17, 202426.4026.7126.1126.6126.340.19%14,320,246
Dec 16, 202426.7026.7526.4226.5626.29-1.19%11,582,317
Dec 13, 202426.8726.9926.7026.8826.60-0.07%8,284,762
Dec 12, 202426.9527.2026.8026.9026.62-0.19%10,795,660
Dec 11, 202427.0227.2726.8826.9526.670.22%15,058,612
Dec 10, 202427.3227.4126.7926.8926.61-0.77%15,516,798
Dec 9, 202427.8527.8827.0227.1026.82-2.41%12,138,711
Dec 6, 202427.9328.1427.6327.7727.48-0.72%11,530,725
Dec 5, 202427.5228.2227.4827.9727.682.12%13,451,757
Dec 4, 202427.3627.4227.1227.3927.11-0.11%9,852,902
Dec 3, 202427.4727.5527.2027.4227.14-0.07%12,491,542
Dec 2, 202428.2228.2727.3427.4427.16-2.94%9,652,417
Nov 29, 202428.1728.3528.0828.2727.980.71%6,268,173
Nov 27, 202428.0928.2427.9628.0727.78-0.07%8,127,177
Nov 26, 202427.8628.2427.8628.0927.800.86%11,272,793
Nov 25, 202428.5928.7227.6527.8527.56-2.25%26,211,108
Nov 22, 202428.5428.8128.4828.4928.20-0.18%12,382,233
Nov 21, 202428.0328.6727.9828.5428.251.93%14,617,977
Nov 20, 202428.1028.2827.7728.0027.71-0.28%11,950,247
Nov 19, 202427.5928.1527.5928.0827.791.08%16,420,721
Nov 18, 202427.3527.8427.3527.7827.491.87%15,943,093
Nov 15, 202426.6527.3226.6527.2726.991.91%12,426,307
Nov 14, 202426.7526.9726.6426.7626.48-0.15%9,870,157
Nov 13, 202427.3027.3326.7626.8026.52-1.40%11,759,794
Nov 12, 202427.2927.5927.1227.1826.90-0.33%14,748,826
Nov 11, 202426.8827.3326.8827.2726.991.45%15,876,060
Nov 8, 202426.2827.0026.2826.8826.601.78%17,402,049
Nov 7, 202426.4126.5126.1926.4126.140.23%13,260,547
Nov 6, 202425.3826.5925.3826.3526.086.64%27,282,736
Nov 5, 202424.5924.9624.5424.7124.460.90%18,874,229
Nov 4, 202424.2724.5023.9724.4924.241.28%13,273,428
Nov 1, 202424.5624.6724.1424.1823.93-1.35%13,274,538
Oct 31, 202424.6324.6924.3524.5124.26-1.33%12,806,120
Oct 30, 202424.7225.1024.6524.8424.300.85%14,117,310
Oct 29, 202424.8624.8624.5124.6324.09-0.69%10,089,818
Oct 28, 202424.6924.9324.6624.8024.26-0.60%10,034,796
Oct 25, 202425.0925.2024.9124.9524.41-0.16%16,549,827
Oct 24, 202424.9025.0824.7724.9924.450.89%15,834,494
Oct 23, 202424.7524.8624.6024.7724.23-0.16%9,856,544
Oct 22, 202424.7824.9724.5724.8124.270.28%7,976,741
Oct 21, 202425.0025.0124.6524.7424.20-0.84%9,920,317
Oct 18, 202424.8724.9824.6624.9524.410.52%13,670,561
Oct 17, 202424.7525.4324.5024.8224.28-0.44%24,172,242
Oct 16, 202424.8525.0624.7024.9324.390.69%17,604,045
Oct 15, 202424.7324.9724.5124.7624.22-0.48%19,919,478
Oct 14, 202424.5425.0224.5124.8824.340.73%16,198,794
Oct 11, 202423.9824.7023.8624.7024.164.13%21,490,048
Oct 10, 202423.5423.8323.3623.7223.201.02%20,257,786
Oct 9, 202423.2023.5423.1923.4822.970.69%6,730,525
Oct 8, 202423.3923.5423.0623.3222.81-1.10%10,575,825