Skip to main content
logo
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
27.52
-0.62 (-2.20%)
At close: Oct 9, 2025, 4:00 PM EDT
27.56
+0.04 (0.15%)
After-hours: Oct 9, 2025, 7:57 PM EDT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202528.1028.3427.4627.5227.52-2.20%14,350,616
Oct 8, 202527.8428.1927.6128.1428.140.46%16,501,438
Oct 7, 202528.0128.0827.7228.0128.010.29%9,691,012
Oct 6, 202528.5928.6227.9327.9327.93-1.86%10,716,821
Oct 3, 202528.2328.7328.0328.4628.460.85%12,537,869
Oct 2, 202528.2428.9128.1528.2228.22-0.28%11,822,115
Oct 1, 202528.2328.4028.0028.3028.30-0.04%13,920,024
Sep 30, 202528.2828.4828.2028.3128.31-0.21%16,456,251
Sep 29, 202528.3028.3728.0128.3728.370.57%13,675,806
Sep 26, 202528.1828.5128.0328.2128.211.00%13,771,815
Sep 25, 202527.8428.2027.7527.9327.930.40%13,493,269
Sep 24, 202527.6328.0327.6127.8227.821.27%14,021,007
Sep 23, 202527.2027.7327.1427.4727.471.07%11,122,153
Sep 22, 202527.3427.4627.1827.1827.18-0.88%9,891,545
Sep 19, 202527.7027.7227.2927.4227.42-0.90%20,820,573
Sep 18, 202527.5727.8827.4927.6727.670.36%10,170,202
Sep 17, 202527.2927.6627.2727.5727.571.32%9,974,293
Sep 16, 202527.4127.4127.0727.2127.21-0.55%12,100,230
Sep 15, 202527.6727.7527.3327.3627.36-0.80%9,551,694
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