Skip to main content
logo
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
27.36
-0.22 (-0.80%)
At close: Sep 15, 2025, 4:00 PM EDT
27.41
+0.05 (0.18%)
Pre-market: Sep 16, 2025, 4:40 AM EDT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202527.6727.7527.3327.3627.36-0.80%9,547,671
Sep 12, 202527.6027.8127.4927.5827.580.04%8,665,130
Sep 11, 202527.3027.5827.2127.5727.570.69%11,016,168
Sep 10, 202526.6227.4626.6227.3827.382.78%12,037,158
Sep 9, 202526.6326.9026.6126.6426.640.60%10,999,202
Sep 8, 202526.7527.0926.2926.4826.48-0.41%14,652,486
Sep 5, 202526.7626.8526.2226.5926.59-0.45%11,509,237
Sep 4, 202526.8727.1526.6126.7126.71-0.07%13,220,824
Sep 3, 202526.7426.8826.5626.7326.73-0.04%10,181,293
Sep 2, 202526.7326.9826.5526.7426.74-0.89%10,941,298
Aug 29, 202527.0027.0926.8426.9826.98-0.11%14,034,817
Aug 28, 202526.8727.0526.7327.0127.010.67%11,852,813
Aug 27, 202526.6226.9226.5726.8326.830.79%14,137,455
Aug 26, 202526.5426.6726.1426.6226.620.53%13,705,531
Aug 25, 202526.7026.8226.4426.4826.48-0.82%11,145,088
Aug 22, 202526.8926.9926.6326.7026.70-0.45%13,030,220
Aug 21, 202526.5126.9126.4926.8226.820.94%11,633,134
Aug 20, 202526.4126.7326.3126.5726.570.64%16,175,751
Aug 19, 202526.1026.4026.0226.4026.400.65%12,432,612
Aug 18, 202526.5526.5526.1926.2326.23-1.65%10,558,355
Aug 15, 202526.9127.0026.6426.6726.67-0.67%13,657,616
Aug 14, 202526.8127.1026.6926.8526.85-0.07%14,969,591
Aug 13, 202526.6526.8726.2726.8726.871.17%14,462,166
Aug 12, 202526.9026.9226.2726.5626.56-1.23%15,166,197
Aug 11, 202526.9027.0926.7626.8926.89-12,205,428
Aug 8, 202526.9227.0726.6726.8926.890.49%15,120,855
Aug 7, 202526.8927.1826.7526.7626.760.04%17,708,498
Aug 6, 202527.1127.3826.6726.7526.75-4.60%38,849,078
Aug 5, 202528.2728.3327.4228.0428.04-0.85%17,996,194
Aug 4, 202528.1128.4628.0228.2828.280.64%16,654,767
Aug 1, 202527.7828.2327.5028.1028.100.14%16,329,348
Jul 31, 202527.6128.1227.6028.0628.060.18%14,893,140
Jul 30, 202527.8628.2127.8028.0127.720.47%18,126,230
Jul 29, 202527.4027.9527.2827.8827.592.46%15,308,223
Jul 28, 202527.5827.6427.1327.2126.93-0.66%13,866,603
Jul 25, 202527.5327.7027.2627.3927.11-0.11%15,216,009
Jul 24, 202526.8427.4826.7427.4227.142.28%19,086,938
Jul 23, 202526.8726.9926.4826.8126.53-0.59%22,335,863
Jul 22, 202527.1727.3326.9526.9726.69-0.52%13,201,696
Jul 21, 202527.7627.8227.0027.1126.83-2.76%19,409,957
Jul 18, 202527.6328.0027.5427.8827.591.42%18,793,055
Jul 17, 202527.2027.6826.8927.4927.21-1.50%24,725,418
Jul 16, 202527.9828.1127.7627.9127.62-0.11%16,290,617
Jul 15, 202528.2828.3527.7727.9427.65-1.34%16,441,437
Jul 14, 202527.8328.3627.7528.3228.031.72%14,618,927
Jul 11, 202527.7627.9327.6427.8427.550.18%11,281,037
Jul 10, 202527.7027.8227.3227.7927.50-0.04%11,763,293
Jul 9, 202528.2128.2627.6227.8027.51-1.17%13,026,087
Jul 8, 202528.1428.2427.7128.1327.84-0.71%14,131,078
Jul 7, 202528.4028.5428.1828.3328.04-0.28%9,336,503