Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	27.54	27.98	27.39	27.96	-	2.01%	14,232,031
Jan 15, 2026	27.49	27.72	27.32	27.41	27.41	-0.44%	11,799,515
Jan 14, 2026	27.31	27.80	27.31	27.53	27.53	0.55%	13,633,837
Jan 13, 2026	27.11	27.51	27.07	27.38	27.38	1.71%	11,419,575
Jan 12, 2026	27.14	27.25	26.70	26.92	26.92	-0.74%	13,456,020
Jan 9, 2026	27.40	27.49	26.93	27.12	27.12	-0.55%	13,363,486
Jan 8, 2026	27.00	27.47	27.00	27.27	27.27	1.00%	12,650,784
Jan 7, 2026	26.89	27.17	26.83	27.00	27.00	0.67%	11,119,875
Jan 6, 2026	28.00	28.00	26.59	26.82	26.82	-3.87%	19,615,234
Jan 5, 2026	27.96	27.96	27.13	27.90	27.90	0.69%	17,776,984
Jan 2, 2026	27.49	27.90	27.19	27.71	27.71	0.80%	10,255,963
Dec 31, 2025	27.54	27.58	27.37	27.49	27.49	-0.33%	9,226,619
Dec 30, 2025	27.49	27.65	27.42	27.58	27.58	0.73%	7,885,910
Dec 29, 2025	27.30	27.52	27.22	27.38	27.38	0.70%	7,957,332
Dec 26, 2025	27.25	27.34	27.08	27.19	27.19	-	5,092,461
Dec 24, 2025	27.27	27.36	27.18	27.19	27.19	-0.33%	3,800,111
Dec 23, 2025	26.84	27.29	26.84	27.28	27.28	1.45%	8,464,667
Dec 22, 2025	26.60	26.94	26.55	26.89	26.89	1.51%	9,062,052
Dec 19, 2025	26.32	26.73	26.31	26.49	26.49	0.57%	17,611,032
Dec 18, 2025	26.71	26.86	26.32	26.34	26.34	-1.16%	12,326,863
Dec 17, 2025	26.40	26.74	26.35	26.65	26.65	1.22%	12,229,604
Dec 16, 2025	26.66	26.66	26.24	26.33	26.33	-1.46%	12,300,325
Dec 15, 2025	26.77	26.81	26.44	26.72	26.72	-0.04%	12,074,174
Dec 12, 2025	26.96	27.09	26.58	26.73	26.73	-0.34%	10,579,498
Dec 11, 2025	26.50	26.83	26.45	26.82	26.82	0.86%	11,034,069
Dec 10, 2025	27.34	27.35	26.53	26.59	26.59	-2.67%	15,477,028
Dec 9, 2025	27.34	27.82	27.27	27.32	27.32	0.11%	13,651,840
Dec 8, 2025	27.72	27.72	27.25	27.29	27.29	-1.73%	12,518,283
Dec 5, 2025	27.87	28.00	27.69	27.77	27.77	-0.25%	14,290,859
Dec 4, 2025	27.13	27.86	27.06	27.84	27.84	2.47%	11,907,355
Dec 3, 2025	26.98	27.37	26.89	27.17	27.17	1.19%	10,768,173
Dec 2, 2025	27.32	27.32	26.78	26.85	26.85	-1.61%	11,197,960
Dec 1, 2025	27.21	27.44	27.17	27.29	27.29	-0.11%	13,036,783
Nov 28, 2025	26.96	27.36	26.86	27.32	27.32	1.37%	5,815,656
Nov 26, 2025	26.65	27.08	26.58	26.95	26.95	1.62%	10,980,206
Nov 25, 2025	26.69	26.79	26.32	26.52	26.52	-1.12%	15,378,113
Nov 24, 2025	27.02	27.03	26.56	26.82	26.82	-0.59%	23,465,348
Nov 21, 2025	26.80	27.07	26.54	26.98	26.98	0.97%	14,887,604
Nov 20, 2025	26.98	27.37	26.70	26.72	26.72	-0.37%	19,024,599
Nov 19, 2025	26.70	26.90	26.35	26.82	26.82	-1.00%	15,595,184
Nov 18, 2025	27.07	27.32	26.92	27.09	27.09	-0.18%	16,210,485
Nov 17, 2025	27.43	27.55	27.12	27.14	27.14	-1.02%	14,176,290
Nov 14, 2025	26.85	27.49	26.68	27.42	27.42	1.97%	17,510,747
Nov 13, 2025	27.08	27.20	26.82	26.89	26.89	-0.44%	15,289,370
Nov 12, 2025	26.97	27.34	26.91	27.01	27.01	0.26%	10,557,836
Nov 11, 2025	27.14	27.20	26.79	26.94	26.94	-0.44%	12,348,463
Nov 10, 2025	26.55	27.13	26.39	27.06	27.06	1.92%	12,878,440
Nov 7, 2025	26.12	26.61	26.04	26.55	26.55	1.65%	11,602,574
Nov 6, 2025	26.00	26.36	25.92	26.12	26.12	0.77%	12,929,328
Nov 5, 2025	25.80	26.22	25.66	25.92	25.92	0.31%	18,891,920