Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
26.25
+1.04 (4.13%)
At close: Apr 9, 2025, 4:00 PM
25.80
-0.45 (-1.70%)
Pre-market: Apr 10, 2025, 5:26 AM EDT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202524.6926.6424.3926.2526.254.13%26,281,170
Apr 8, 202526.2726.5324.8225.2125.21-0.63%16,547,017
Apr 7, 202524.3826.1823.9425.3725.370.32%23,814,418
Apr 4, 202526.7227.0925.1125.2925.29-8.77%29,083,901
Apr 3, 202527.8628.6527.6327.7227.72-4.15%16,703,977
Apr 2, 202528.3828.9428.3628.9228.921.01%8,662,502
Apr 1, 202528.3728.6628.0928.6328.630.35%8,692,076
Mar 31, 202528.1128.6828.0928.5328.530.56%13,867,916
Mar 28, 202528.0428.4527.9828.3728.370.50%8,357,277
Mar 27, 202528.4928.5628.0728.2328.23-0.88%8,885,233
Mar 26, 202529.0329.0928.3528.4828.48-1.21%11,928,476
Mar 25, 202528.8329.1328.6528.8328.830.42%11,393,868
Mar 24, 202528.0828.7928.0628.7128.712.79%12,508,517
Mar 21, 202527.9928.0827.7627.9327.93-0.46%19,506,438
Mar 20, 202527.7728.1727.7228.0628.060.75%8,205,546
Mar 19, 202527.6427.9427.4627.8527.851.20%11,477,999
Mar 18, 202527.8027.9227.4627.5227.52-0.97%12,056,545
Mar 17, 202527.0427.8826.9727.7927.792.55%10,623,719
Mar 14, 202526.8227.2026.6427.1027.102.11%8,635,014
Mar 13, 202526.6026.7826.3426.5426.540.08%10,449,196
Mar 12, 202526.6626.8926.3326.5226.520.42%11,236,242
Mar 11, 202526.1526.8026.1026.4126.411.03%14,035,803
Mar 10, 202526.0326.4125.7826.1426.14-14,215,587
Mar 7, 202526.3626.5025.5326.1426.14-0.65%12,813,582
Mar 6, 202526.4126.5225.8626.3126.31-1.57%13,529,980
Mar 5, 202526.8026.9526.2226.7326.73-0.96%12,418,161
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