Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	27.51	27.66	27.37	27.52	27.52	0.51%	13,260,067
Jun 10, 2025	27.71	27.88	27.20	27.38	27.38	-0.54%	13,945,829
Jun 9, 2025	28.10	28.13	27.42	27.53	27.53	-2.17%	12,884,735
Jun 6, 2025	28.26	28.43	27.93	28.14	28.14	-0.35%	11,892,258
Jun 5, 2025	28.13	28.37	27.92	28.24	28.24	0.75%	10,590,246
Jun 4, 2025	28.53	28.67	27.92	28.03	28.03	-1.86%	11,909,343
Jun 3, 2025	28.66	28.70	28.45	28.56	28.56	-0.31%	11,723,735
Jun 2, 2025	28.25	28.69	27.82	28.65	28.65	2.18%	16,708,987
May 30, 2025	27.79	28.24	27.79	28.04	28.04	0.43%	15,718,482
May 29, 2025	27.93	27.98	27.62	27.92	27.92	-0.11%	12,942,485
May 28, 2025	28.30	28.35	27.88	27.95	27.95	-0.85%	10,609,640
May 27, 2025	28.08	28.28	28.02	28.19	28.19	1.18%	15,941,719
May 23, 2025	27.26	27.90	27.20	27.86	27.86	1.90%	12,400,860
May 22, 2025	27.39	27.54	27.07	27.34	27.34	-0.47%	10,493,156
May 21, 2025	27.87	27.96	27.46	27.47	27.47	-1.82%	11,807,671
May 20, 2025	28.00	28.18	27.95	27.98	27.98	-0.07%	7,644,465
May 19, 2025	27.88	28.04	27.65	28.00	28.00	-0.32%	7,841,468
May 16, 2025	28.02	28.23	27.82	28.09	28.09	0.32%	12,400,008
May 15, 2025	27.21	28.03	27.21	28.00	28.00	1.97%	11,996,795
May 14, 2025	27.37	27.49	27.24	27.46	27.46	-0.15%	10,651,704
May 13, 2025	27.40	27.73	27.33	27.50	27.50	0.70%	13,914,395
May 12, 2025	27.84	27.85	26.90	27.31	27.31	-	13,049,856
May 9, 2025	27.31	27.43	26.96	27.31	27.31	1.00%	8,832,713
May 8, 2025	27.85	27.87	27.02	27.04	27.04	-2.10%	14,765,191
May 7, 2025	27.28	27.77	27.23	27.62	27.62	1.51%	13,833,704
May 6, 2025	26.85	27.38	26.73	27.21	27.21	1.27%	19,004,712
May 5, 2025	26.56	27.00	26.27	26.87	26.87	0.15%	17,724,055
May 2, 2025	26.63	26.89	26.45	26.83	26.83	2.02%	10,497,860
May 1, 2025	26.09	26.88	26.02	26.30	26.30	-	13,555,137
Apr 30, 2025	26.52	26.67	25.95	26.30	26.30	-3.34%	15,398,226
Apr 29, 2025	26.87	27.33	26.84	27.21	26.91	0.52%	10,926,980
Apr 28, 2025	26.83	27.14	26.56	27.07	26.77	0.82%	11,939,338
Apr 25, 2025	26.72	26.90	26.59	26.85	26.56	-0.07%	9,267,333
Apr 24, 2025	26.70	27.03	26.49	26.87	26.57	1.02%	10,988,217
Apr 23, 2025	26.85	27.13	26.41	26.60	26.31	-	19,540,380
Apr 22, 2025	26.28	26.79	26.02	26.60	26.31	3.14%	18,212,105
Apr 21, 2025	26.86	27.01	25.43	25.79	25.51	-4.83%	19,053,182
Apr 17, 2025	26.77	27.68	26.71	27.10	26.80	0.56%	22,874,119
Apr 16, 2025	27.09	27.46	26.82	26.95	26.65	-0.99%	11,724,158
Apr 15, 2025	26.92	27.61	26.88	27.22	26.92	1.57%	12,974,832
Apr 14, 2025	27.00	27.05	26.61	26.80	26.51	1.25%	11,119,645
Apr 11, 2025	25.92	26.58	25.42	26.47	26.18	2.64%	15,769,117
Apr 10, 2025	25.90	26.35	25.11	25.79	25.51	-1.75%	17,628,520
Apr 9, 2025	24.69	26.64	24.39	26.25	25.96	4.13%	26,281,170
Apr 8, 2025	26.27	26.53	24.82	25.21	24.93	-0.63%	16,547,017
Apr 7, 2025	24.38	26.18	23.94	25.37	25.09	0.32%	23,814,418
Apr 4, 2025	26.72	27.09	25.11	25.29	25.01	-8.77%	29,083,901
Apr 3, 2025	27.86	28.65	27.63	27.72	27.42	-4.15%	16,703,977
Apr 2, 2025	28.38	28.94	28.36	28.92	28.60	1.01%	8,662,502
Apr 1, 2025	28.37	28.66	28.09	28.63	28.32	0.35%	8,692,076