Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
26.30
-0.91 (-3.34%)
At close: Apr 30, 2025, 4:00 PM
26.29
-0.01 (-0.04%)
After-hours: Apr 30, 2025, 4:41 PM EDT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202526.5226.6725.9526.3026.30-3.34%15,398,226
Apr 29, 202526.8727.3326.8427.2126.910.52%10,926,980
Apr 28, 202526.8327.1426.5627.0726.770.82%11,939,338
Apr 25, 202526.7226.9026.5926.8526.56-0.07%9,267,333
Apr 24, 202526.7027.0326.4926.8726.571.02%10,988,217
Apr 23, 202526.8527.1326.4126.6026.31-19,540,380
Apr 22, 202526.2826.7926.0226.6026.313.14%18,212,105
Apr 21, 202526.8627.0125.4325.7925.51-4.83%19,053,182
Apr 17, 202526.7727.6826.7127.1026.800.56%22,874,119
Apr 16, 202527.0927.4626.8226.9526.65-0.99%11,724,158
Apr 15, 202526.9227.6126.8827.2226.921.57%12,974,832
Apr 14, 202527.0027.0526.6126.8026.511.25%11,119,645
Apr 11, 202525.9226.5825.4226.4726.182.64%15,769,117
Apr 10, 202525.9026.3525.1125.7925.51-1.75%17,628,520
Apr 9, 202524.6926.6424.3926.2525.964.13%26,281,170
Apr 8, 202526.2726.5324.8225.2124.93-0.63%16,547,017
Apr 7, 202524.3826.1823.9425.3725.090.32%23,814,418
Apr 4, 202526.7227.0925.1125.2925.01-8.77%29,083,901
Apr 3, 202527.8628.6527.6327.7227.42-4.15%16,703,977
Apr 2, 202528.3828.9428.3628.9228.601.01%8,662,502
Apr 1, 202528.3728.6628.0928.6328.320.35%8,692,076
Mar 31, 202528.1128.6828.0928.5328.220.56%13,867,916
Mar 28, 202528.0428.4527.9828.3728.060.50%8,357,277
Mar 27, 202528.4928.5628.0728.2327.92-0.88%8,885,233
Mar 26, 202529.0329.0928.3528.4828.17-1.21%11,928,476
Mar 25, 202528.8329.1328.6528.8328.510.42%11,393,868
Mar 24, 202528.0828.7928.0628.7128.392.79%12,508,517
Mar 21, 202527.9928.0827.7627.9327.62-0.46%19,506,438
Mar 20, 202527.7728.1727.7228.0627.750.75%8,205,546
Mar 19, 202527.6427.9427.4627.8527.541.20%11,477,999
Mar 18, 202527.8027.9227.4627.5227.22-0.97%12,056,545
Mar 17, 202527.0427.8826.9727.7927.482.55%10,623,719
Mar 14, 202526.8227.2026.6427.1026.802.11%8,635,014
Mar 13, 202526.6026.7826.3426.5426.250.08%10,449,196
Mar 12, 202526.6626.8926.3326.5226.230.42%11,236,242
Mar 11, 202526.1526.8026.1026.4126.121.03%14,035,803
Mar 10, 202526.0326.4125.7826.1425.85-14,215,587
Mar 7, 202526.3626.5025.5326.1425.85-0.65%12,813,582
Mar 6, 202526.4126.5225.8626.3126.02-1.57%13,529,980
Mar 5, 202526.8026.9526.2226.7326.44-0.96%12,418,161
Mar 4, 202526.9127.5526.6226.9926.69-0.55%16,430,316
Mar 3, 202527.5027.8926.9427.1426.840.15%16,312,178
Feb 28, 202526.1927.1226.1827.1026.803.40%16,400,588
Feb 27, 202526.2726.5525.8926.2125.920.15%15,315,669
Feb 26, 202526.1126.3125.9326.1725.880.27%12,330,847
Feb 25, 202526.4526.5025.4326.1025.81-1.40%15,350,108
Feb 24, 202526.5326.8326.1826.4726.180.23%15,017,329
Feb 21, 202526.5426.8126.1926.4126.12-0.68%21,468,901
Feb 20, 202526.6426.7226.2226.5926.30-1.12%12,513,917
Feb 19, 202526.7527.2026.6526.8926.590.52%12,193,665