Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
21.68
-0.41 (-1.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202421.8722.0721.6221.6821.68-1.86%14,574,561
Sep 25, 202422.2322.2722.0422.0922.09-0.59%12,086,234
Sep 24, 202422.3122.3422.0622.2222.220.18%11,105,212
Sep 23, 202421.8422.2021.8222.1822.181.79%11,610,092
Sep 20, 202421.5121.8821.4621.7921.790.93%21,988,362
Sep 19, 202421.8021.8421.5521.5921.59-0.09%11,860,981
Sep 18, 202421.6121.8321.5921.6121.610.23%10,153,084
Sep 17, 202421.5121.7421.4421.5621.560.42%10,256,310
Sep 16, 202421.3521.5521.3021.4721.471.56%11,136,641
Sep 13, 202421.0121.1620.9721.1421.140.96%10,036,999
Sep 12, 202420.8621.0220.7220.9420.940.53%9,023,113
Sep 11, 202420.9921.0820.5620.8320.83-1.37%10,563,053
Sep 10, 202421.2021.2420.9621.1221.12-9,044,106
Sep 9, 202421.1721.2921.0521.1221.12-0.05%11,855,297
Sep 6, 202421.4821.5921.0421.1321.13-1.63%11,478,546
Sep 5, 202421.5521.5821.3821.4821.480.33%9,093,113
Sep 4, 202421.5121.6321.2921.4121.41-0.70%14,698,469
Sep 3, 202421.4521.6521.2221.5621.56-0.05%11,944,992
Aug 30, 202421.3521.5921.3121.5721.570.70%26,383,340
Aug 29, 202421.4121.4821.2221.4221.420.42%8,562,887
Aug 28, 202421.3621.4221.2121.3321.33-0.28%8,327,443
Aug 27, 202421.4321.5321.3021.3921.39-0.14%10,979,424
Aug 26, 202421.4221.5021.3321.4221.420.66%10,758,284
Aug 23, 202421.0721.3920.9821.2821.281.33%11,383,964
Aug 22, 202420.9721.1020.8921.0021.000.14%7,767,163
Aug 21, 202421.1021.1520.8420.9720.97-0.29%11,349,056
Aug 20, 202421.3321.4020.9521.0321.03-1.54%9,770,723
Aug 19, 202421.0821.3721.0221.3621.361.33%10,009,973
Aug 16, 202421.1121.1420.9921.0821.08-0.14%8,170,525
Aug 15, 202421.1221.2020.9121.1121.110.72%12,283,098
Aug 14, 202420.9221.0420.8420.9620.960.19%7,947,486
Aug 13, 202420.8921.0020.6620.9220.92-9,484,621
Aug 12, 202421.0621.1020.8220.9220.92-0.48%7,603,576
Aug 9, 202421.1021.1020.8021.0221.02-0.24%13,464,669
Aug 8, 202420.8021.1820.8021.0721.071.30%10,592,452
Aug 7, 202420.8821.2920.8020.8020.800.68%15,593,722
Aug 6, 202420.2120.8520.0720.6620.662.89%19,934,580
Aug 5, 202419.9420.1719.6820.0820.08-2.90%18,837,003
Aug 2, 202420.9821.0720.5120.6820.68-1.85%18,941,191
Aug 1, 202421.1421.2120.9321.0721.07-0.28%12,092,576
Jul 31, 202421.5321.6321.1121.1321.13-2.72%15,294,582
Jul 30, 202421.2921.8021.2821.7221.432.02%16,671,815
Jul 29, 202421.4121.4621.1421.2921.00-0.37%13,805,143
Jul 26, 202421.1621.4321.1421.3721.081.42%12,587,936
Jul 25, 202421.0621.2921.0121.0720.790.10%20,800,325
Jul 24, 202421.6421.6621.0521.0520.77-2.64%20,630,700
Jul 23, 202421.8121.8121.5621.6221.33-1.05%20,814,856
Jul 22, 202421.5321.8621.5021.8521.561.68%15,594,803
Jul 19, 202421.1621.7921.1021.4921.202.09%26,891,116
Jul 18, 202420.5021.4520.4421.0520.772.53%42,322,383
Jul 17, 202420.3020.5720.2820.5320.251.43%23,408,463
Jul 16, 202420.5520.5520.0320.2419.970.35%14,691,299
Jul 15, 202420.2820.3820.1520.1719.90-0.10%13,844,593
Jul 12, 202420.2520.3220.0920.1919.920.15%18,489,425
Jul 11, 202420.1220.2020.0120.1619.890.30%15,623,526
Jul 10, 202420.0020.1119.9020.1019.830.55%9,648,466
Jul 9, 202419.8520.1419.8419.9919.720.40%14,039,981
Jul 8, 202419.8920.0019.8019.9119.640.10%9,640,682
Jul 5, 202419.9219.9819.7719.8919.62-0.35%11,916,499
Jul 3, 202419.8320.0819.7619.9619.691.22%11,016,115
Jul 2, 202419.9119.9119.4719.7219.46-0.35%12,815,464
Jul 1, 202419.9820.0119.6819.7919.52-0.40%10,789,715
Jun 28, 202419.8619.9219.7419.8719.600.56%42,524,227
Jun 27, 202419.8019.8919.6219.7619.500.10%10,531,975
Jun 26, 202420.1020.1419.7119.7419.48-1.79%13,503,360
Jun 25, 202420.0720.1620.0120.1019.83-0.05%10,026,385
Jun 24, 202419.7420.1919.7420.1119.842.03%11,998,501
Jun 21, 202419.8719.9419.6319.7119.45-0.45%28,997,887
Jun 20, 202419.7019.9419.6419.8019.530.30%10,929,996
Jun 18, 202419.7119.8619.6719.7419.480.36%8,880,468
Jun 17, 202419.5719.8319.5619.6719.410.41%11,724,252
Jun 14, 202419.6619.7619.5519.5919.33-0.86%8,446,690
Jun 13, 202419.8419.9119.7019.7619.50-0.60%7,979,404
Jun 12, 202419.9220.0719.8519.8819.610.45%10,083,656
Jun 11, 202419.7119.8819.6619.7919.52-0.05%9,229,844
Jun 10, 202419.6419.8819.6219.8019.530.92%11,567,320
Jun 7, 202419.7519.7619.5819.6219.36-0.96%9,188,943
Jun 6, 202419.7319.8419.6719.8119.540.10%11,409,477
Jun 5, 202419.7119.8119.5219.7919.520.66%14,730,836
Jun 4, 202419.4019.7119.2919.6619.400.82%13,990,714
Jun 3, 202419.4819.5419.3719.5019.240.05%14,348,633
May 31, 202419.0619.5118.9919.4919.232.58%19,745,179
May 30, 202418.9419.0218.8819.0018.750.48%9,668,538
May 29, 202419.0119.0418.8318.9118.66-0.84%9,005,846
May 28, 202419.1119.1919.0019.0718.81-11,884,813
May 24, 202419.1819.2119.0219.0718.81-0.05%9,614,977
May 23, 202419.4019.4319.0519.0818.82-1.60%11,921,480
May 22, 202419.6619.6619.2919.3919.13-1.77%11,119,993
May 21, 202419.8519.9319.7219.7419.48-0.50%10,302,933
May 20, 202419.7119.8919.7019.8419.570.71%10,286,338
May 17, 202419.6319.7919.5319.7019.440.51%12,152,839
May 16, 202419.5119.7219.5019.6019.340.31%11,483,021
May 15, 202419.4119.6319.3719.5419.280.67%13,622,659
May 14, 202419.1419.4519.1419.4119.151.36%14,640,536
May 13, 202419.1219.2419.0519.1518.890.37%12,389,175
May 10, 202419.1619.1818.9519.0818.820.37%8,141,296
May 9, 202418.8219.0318.8119.0118.761.06%8,029,021
May 8, 202418.7018.8918.6518.8118.560.21%11,640,576
May 7, 202418.7018.9018.6718.7718.520.86%11,863,923
May 6, 202418.6018.7718.4918.6118.360.22%11,963,244