Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
24.49
+0.31 (1.28%)
Nov 4, 2024, 4:00 PM EST - Market closed

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202424.2724.5023.9724.4924.491.28%13,269,552
Nov 1, 202424.5624.6724.1424.1824.18-1.35%13,274,538
Oct 31, 202424.6324.6924.3524.5124.51-1.33%12,806,120
Oct 30, 202424.7225.1024.6524.8424.550.85%14,117,310
Oct 29, 202424.8624.8624.5124.6324.34-0.69%10,089,818
Oct 28, 202424.6924.9324.6624.8024.51-0.60%10,034,796
Oct 25, 202425.0925.2024.9124.9524.66-0.16%16,549,827
Oct 24, 202424.9025.0824.7724.9924.700.89%15,834,494
Oct 23, 202424.7524.8624.6024.7724.48-0.16%9,856,544
Oct 22, 202424.7824.9724.5724.8124.520.28%7,976,741
Oct 21, 202425.0025.0124.6524.7424.45-0.84%9,920,317
Oct 18, 202424.8724.9824.6624.9524.660.52%13,670,561
Oct 17, 202424.7525.4324.5024.8224.53-0.44%24,172,242
Oct 16, 202424.8525.0624.7024.9324.640.69%17,604,045
Oct 15, 202424.7324.9724.5124.7624.47-0.48%19,919,478
Oct 14, 202424.5425.0224.5124.8824.590.73%16,198,794
Oct 11, 202423.9824.7023.8624.7024.414.13%21,490,048
Oct 10, 202423.5423.8323.3623.7223.451.02%20,257,786
Oct 9, 202423.2023.5423.1923.4823.210.69%6,730,525
Oct 8, 202423.3923.5423.0623.3223.05-1.10%10,575,825
Oct 7, 202423.6423.8423.5723.5823.31-0.17%12,242,621
Oct 4, 202423.4223.6523.3023.6223.351.16%11,027,682
Oct 3, 202422.9723.4222.7923.3523.081.79%17,220,647
Oct 2, 202422.6522.9922.6022.9422.671.55%15,220,924
Oct 1, 202422.0322.6322.0122.5922.332.26%15,698,075
Sep 30, 202421.8222.1321.6522.0921.831.38%10,365,412
Sep 27, 202421.7221.8821.6121.7921.540.51%12,662,184
Sep 26, 202421.8722.0721.6221.6821.43-1.86%14,574,561
Sep 25, 202422.2322.2722.0422.0921.83-0.59%12,086,234
Sep 24, 202422.3122.3422.0622.2221.960.18%11,105,212
Sep 23, 202421.8422.2021.8222.1821.921.79%11,610,092
Sep 20, 202421.5121.8821.4621.7921.540.93%21,988,362
Sep 19, 202421.8021.8421.5521.5921.34-0.09%11,860,981
Sep 18, 202421.6121.8321.5921.6121.360.23%10,153,084
Sep 17, 202421.5121.7421.4421.5621.310.42%10,256,310
Sep 16, 202421.3521.5521.3021.4721.221.56%11,136,641
Sep 13, 202421.0121.1620.9721.1420.900.96%10,036,999
Sep 12, 202420.8621.0220.7220.9420.700.53%9,023,113
Sep 11, 202420.9921.0820.5620.8320.59-1.37%10,563,053
Sep 10, 202421.2021.2420.9621.1220.88-9,044,106
Sep 9, 202421.1721.2921.0521.1220.88-0.05%11,855,297
Sep 6, 202421.4821.5921.0421.1320.89-1.63%11,478,546
Sep 5, 202421.5521.5821.3821.4821.230.33%9,093,113
Sep 4, 202421.5121.6321.2921.4121.16-0.70%14,698,469
Sep 3, 202421.4521.6521.2221.5621.31-0.05%11,944,992
Aug 30, 202421.3521.5921.3121.5721.320.70%26,383,340
Aug 29, 202421.4121.4821.2221.4221.170.42%8,562,887
Aug 28, 202421.3621.4221.2121.3321.08-0.28%8,327,443
Aug 27, 202421.4321.5321.3021.3921.14-0.14%10,979,424
Aug 26, 202421.4221.5021.3321.4221.170.66%10,758,284
Aug 23, 202421.0721.3920.9821.2821.031.33%11,383,964
Aug 22, 202420.9721.1020.8921.0020.760.14%7,767,163
Aug 21, 202421.1021.1520.8420.9720.73-0.29%11,349,056
Aug 20, 202421.3321.4020.9521.0320.79-1.54%9,770,723
Aug 19, 202421.0821.3721.0221.3621.111.33%10,009,973
Aug 16, 202421.1121.1420.9921.0820.84-0.14%8,170,525
Aug 15, 202421.1221.2020.9121.1120.870.72%12,283,098
Aug 14, 202420.9221.0420.8420.9620.720.19%7,947,486
Aug 13, 202420.8921.0020.6620.9220.68-9,484,621
Aug 12, 202421.0621.1020.8220.9220.68-0.48%7,603,576
Aug 9, 202421.1021.1020.8021.0220.78-0.24%13,464,669
Aug 8, 202420.8021.1820.8021.0720.831.30%10,592,452
Aug 7, 202420.8821.2920.8020.8020.560.68%15,593,722
Aug 6, 202420.2120.8520.0720.6620.422.89%19,934,580
Aug 5, 202419.9420.1719.6820.0819.85-2.90%18,837,003
Aug 2, 202420.9821.0720.5120.6820.44-1.85%18,941,191
Aug 1, 202421.1421.2120.9321.0720.83-0.28%12,092,576
Jul 31, 202421.5321.6321.1121.1320.89-2.72%15,294,582
Jul 30, 202421.2921.8021.2821.7221.182.02%16,671,815
Jul 29, 202421.4121.4621.1421.2920.76-0.37%13,805,143
Jul 26, 202421.1621.4321.1421.3720.841.42%12,587,936
Jul 25, 202421.0621.2921.0121.0720.550.10%20,800,325
Jul 24, 202421.6421.6621.0521.0520.53-2.64%20,630,700
Jul 23, 202421.8121.8121.5621.6221.08-1.05%20,814,856
Jul 22, 202421.5321.8621.5021.8521.311.68%15,594,803
Jul 19, 202421.1621.7921.1021.4920.962.09%26,891,116
Jul 18, 202420.5021.4520.4421.0520.532.53%42,322,383
Jul 17, 202420.3020.5720.2820.5320.021.43%23,408,463
Jul 16, 202420.5520.5520.0320.2419.740.35%14,691,299
Jul 15, 202420.2820.3820.1520.1719.67-0.10%13,844,593
Jul 12, 202420.2520.3220.0920.1919.690.15%18,489,425
Jul 11, 202420.1220.2020.0120.1619.660.30%15,623,526
Jul 10, 202420.0020.1119.9020.1019.600.55%9,648,466
Jul 9, 202419.8520.1419.8419.9919.490.40%14,039,981
Jul 8, 202419.8920.0019.8019.9119.420.10%9,640,682
Jul 5, 202419.9219.9819.7719.8919.40-0.35%11,916,499
Jul 3, 202419.8320.0819.7619.9619.461.22%11,016,115
Jul 2, 202419.9119.9119.4719.7219.23-0.35%12,815,464
Jul 1, 202419.9820.0119.6819.7919.30-0.40%10,789,715
Jun 28, 202419.8619.9219.7419.8719.380.56%42,524,227
Jun 27, 202419.8019.8919.6219.7619.270.10%10,531,975
Jun 26, 202420.1020.1419.7119.7419.25-1.79%13,503,360
Jun 25, 202420.0720.1620.0120.1019.60-0.05%10,026,385
Jun 24, 202419.7420.1919.7420.1119.612.03%11,998,501
Jun 21, 202419.8719.9419.6319.7119.22-0.45%28,997,887
Jun 20, 202419.7019.9419.6419.8019.310.30%10,929,996
Jun 18, 202419.7119.8619.6719.7419.250.36%8,880,468
Jun 17, 202419.5719.8319.5619.6719.180.41%11,724,252
Jun 14, 202419.6619.7619.5519.5919.10-0.86%8,446,690
Jun 13, 202419.8419.9119.7019.7619.27-0.60%7,979,404