Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
30.27
-0.21 (-0.69%)
At close: Jan 24, 2025, 4:00 PM
29.71
-0.56 (-1.85%)
Pre-market: Jan 27, 2025, 7:03 AM EST
Kinder Morgan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 30.48 | 30.56 | 30.17 | 30.27 | 30.27 | -0.69% | 12,773,813 |
Jan 23, 2025 | 31.30 | 31.30 | 30.09 | 30.48 | 30.48 | -0.97% | 22,002,762 |
Jan 22, 2025 | 31.45 | 31.46 | 30.66 | 30.78 | 30.78 | -1.41% | 20,361,193 |
Jan 21, 2025 | 30.58 | 31.48 | 30.55 | 31.22 | 31.22 | 3.00% | 22,826,567 |
Jan 17, 2025 | 29.97 | 30.51 | 29.88 | 30.31 | 30.31 | 0.83% | 16,062,366 |
Jan 16, 2025 | 29.44 | 30.07 | 29.34 | 30.06 | 30.06 | 2.11% | 21,219,053 |
Jan 15, 2025 | 29.39 | 29.58 | 29.25 | 29.44 | 29.44 | 1.10% | 12,104,185 |
Jan 14, 2025 | 28.58 | 29.29 | 28.48 | 29.12 | 29.12 | 2.10% | 14,599,883 |
Jan 13, 2025 | 28.25 | 28.66 | 28.18 | 28.52 | 28.52 | 1.28% | 12,018,977 |
Jan 10, 2025 | 28.49 | 28.82 | 28.02 | 28.16 | 28.16 | -0.46% | 11,912,509 |
Jan 8, 2025 | 27.74 | 28.31 | 27.68 | 28.29 | 28.29 | 1.73% | 11,148,958 |
Jan 7, 2025 | 27.93 | 28.09 | 27.69 | 27.81 | 27.81 | -0.07% | 9,703,906 |
Jan 6, 2025 | 28.30 | 28.39 | 27.73 | 27.83 | 27.83 | -1.56% | 14,420,788 |
Jan 3, 2025 | 28.25 | 28.53 | 28.14 | 28.27 | 28.27 | 0.57% | 9,878,840 |
Jan 2, 2025 | 27.62 | 28.21 | 27.51 | 28.11 | 28.11 | 2.59% | 13,893,103 |
Dec 31, 2024 | 27.42 | 27.74 | 27.35 | 27.40 | 27.40 | 0.15% | 7,862,384 |
Dec 30, 2024 | 27.16 | 27.55 | 26.93 | 27.36 | 27.36 | 0.66% | 7,953,936 |
Dec 27, 2024 | 27.20 | 27.36 | 27.05 | 27.18 | 27.18 | -0.26% | 6,755,828 |
Dec 26, 2024 | 27.23 | 27.29 | 27.10 | 27.25 | 27.25 | -0.29% | 8,173,206 |
Dec 24, 2024 | 27.10 | 27.39 | 26.99 | 27.33 | 27.33 | 1.04% | 4,702,835 |
Dec 23, 2024 | 26.85 | 27.10 | 26.55 | 27.05 | 27.05 | 0.74% | 10,863,263 |
Dec 20, 2024 | 26.23 | 26.99 | 26.14 | 26.85 | 26.85 | 2.32% | 28,504,699 |
Dec 19, 2024 | 26.12 | 26.51 | 25.84 | 26.24 | 26.24 | 1.59% | 20,250,868 |
Dec 18, 2024 | 26.59 | 26.72 | 25.78 | 25.83 | 25.83 | -2.93% | 12,764,508 |
Dec 17, 2024 | 26.40 | 26.71 | 26.11 | 26.61 | 26.61 | 0.19% | 14,320,246 |
Dec 16, 2024 | 26.70 | 26.75 | 26.42 | 26.56 | 26.56 | -1.19% | 11,582,317 |
Dec 13, 2024 | 26.87 | 26.99 | 26.70 | 26.88 | 26.88 | -0.07% | 8,284,762 |
Dec 12, 2024 | 26.95 | 27.20 | 26.80 | 26.90 | 26.90 | -0.19% | 10,795,660 |
Dec 11, 2024 | 27.02 | 27.27 | 26.88 | 26.95 | 26.95 | 0.22% | 15,058,612 |
Dec 10, 2024 | 27.32 | 27.41 | 26.79 | 26.89 | 26.89 | -0.77% | 15,516,798 |
Dec 9, 2024 | 27.85 | 27.88 | 27.02 | 27.10 | 27.10 | -2.41% | 12,138,711 |
Dec 6, 2024 | 27.93 | 28.14 | 27.63 | 27.77 | 27.77 | -0.72% | 11,530,725 |
Dec 5, 2024 | 27.52 | 28.22 | 27.48 | 27.97 | 27.97 | 2.12% | 13,451,757 |
Dec 4, 2024 | 27.36 | 27.42 | 27.12 | 27.39 | 27.39 | -0.11% | 9,852,902 |
Dec 3, 2024 | 27.47 | 27.55 | 27.20 | 27.42 | 27.42 | -0.07% | 12,491,542 |
Dec 2, 2024 | 28.22 | 28.27 | 27.34 | 27.44 | 27.44 | -2.94% | 9,652,417 |
Nov 29, 2024 | 28.17 | 28.35 | 28.08 | 28.27 | 28.27 | 0.71% | 6,268,173 |
Nov 27, 2024 | 28.09 | 28.24 | 27.96 | 28.07 | 28.07 | -0.07% | 8,127,177 |
Nov 26, 2024 | 27.86 | 28.24 | 27.86 | 28.09 | 28.09 | 0.86% | 11,272,793 |
Nov 25, 2024 | 28.59 | 28.72 | 27.65 | 27.85 | 27.85 | -2.25% | 26,211,108 |
Nov 22, 2024 | 28.54 | 28.81 | 28.48 | 28.49 | 28.49 | -0.18% | 12,382,233 |
Nov 21, 2024 | 28.03 | 28.67 | 27.98 | 28.54 | 28.54 | 1.93% | 14,617,977 |
Nov 20, 2024 | 28.10 | 28.28 | 27.77 | 28.00 | 28.00 | -0.28% | 11,950,247 |
Nov 19, 2024 | 27.59 | 28.15 | 27.59 | 28.08 | 28.08 | 1.08% | 16,420,721 |
Nov 18, 2024 | 27.35 | 27.84 | 27.35 | 27.78 | 27.78 | 1.87% | 15,943,093 |
Nov 15, 2024 | 26.65 | 27.32 | 26.65 | 27.27 | 27.27 | 1.91% | 12,426,307 |
Nov 14, 2024 | 26.75 | 26.97 | 26.64 | 26.76 | 26.76 | -0.15% | 9,870,157 |
Nov 13, 2024 | 27.30 | 27.33 | 26.76 | 26.80 | 26.80 | -1.40% | 11,759,794 |
Nov 12, 2024 | 27.29 | 27.59 | 27.12 | 27.18 | 27.18 | -0.33% | 14,748,826 |
Nov 11, 2024 | 26.88 | 27.33 | 26.88 | 27.27 | 27.27 | 1.45% | 15,876,060 |
Nov 8, 2024 | 26.28 | 27.00 | 26.28 | 26.88 | 26.88 | 1.78% | 17,402,049 |
Nov 7, 2024 | 26.41 | 26.51 | 26.19 | 26.41 | 26.41 | 0.23% | 13,260,547 |
Nov 6, 2024 | 25.38 | 26.59 | 25.38 | 26.35 | 26.35 | 6.64% | 27,282,736 |
Nov 5, 2024 | 24.59 | 24.96 | 24.54 | 24.71 | 24.71 | 0.90% | 18,874,229 |
Nov 4, 2024 | 24.27 | 24.50 | 23.97 | 24.49 | 24.49 | 1.28% | 13,273,428 |
Nov 1, 2024 | 24.56 | 24.67 | 24.14 | 24.18 | 24.18 | -1.35% | 13,274,538 |
Oct 31, 2024 | 24.63 | 24.69 | 24.35 | 24.51 | 24.51 | -1.33% | 12,806,120 |
Oct 30, 2024 | 24.72 | 25.10 | 24.65 | 24.84 | 24.55 | 0.85% | 14,117,310 |
Oct 29, 2024 | 24.86 | 24.86 | 24.51 | 24.63 | 24.34 | -0.69% | 10,089,818 |
Oct 28, 2024 | 24.69 | 24.93 | 24.66 | 24.80 | 24.51 | -0.60% | 10,034,796 |
Oct 25, 2024 | 25.09 | 25.20 | 24.91 | 24.95 | 24.66 | -0.16% | 16,549,827 |
Oct 24, 2024 | 24.90 | 25.08 | 24.77 | 24.99 | 24.70 | 0.89% | 15,834,494 |
Oct 23, 2024 | 24.75 | 24.86 | 24.60 | 24.77 | 24.48 | -0.16% | 9,856,544 |
Oct 22, 2024 | 24.78 | 24.97 | 24.57 | 24.81 | 24.52 | 0.28% | 7,976,741 |
Oct 21, 2024 | 25.00 | 25.01 | 24.65 | 24.74 | 24.45 | -0.84% | 9,920,317 |
Oct 18, 2024 | 24.87 | 24.98 | 24.66 | 24.95 | 24.66 | 0.52% | 13,670,561 |
Oct 17, 2024 | 24.75 | 25.43 | 24.50 | 24.82 | 24.53 | -0.44% | 24,172,242 |
Oct 16, 2024 | 24.85 | 25.06 | 24.70 | 24.93 | 24.64 | 0.69% | 17,604,045 |
Oct 15, 2024 | 24.73 | 24.97 | 24.51 | 24.76 | 24.47 | -0.48% | 19,919,478 |
Oct 14, 2024 | 24.54 | 25.02 | 24.51 | 24.88 | 24.59 | 0.73% | 16,198,794 |
Oct 11, 2024 | 23.98 | 24.70 | 23.86 | 24.70 | 24.41 | 4.13% | 21,490,048 |
Oct 10, 2024 | 23.54 | 23.83 | 23.36 | 23.72 | 23.45 | 1.02% | 20,257,786 |
Oct 9, 2024 | 23.20 | 23.54 | 23.19 | 23.48 | 23.21 | 0.69% | 6,730,525 |
Oct 8, 2024 | 23.39 | 23.54 | 23.06 | 23.32 | 23.05 | -1.10% | 10,575,825 |
Oct 7, 2024 | 23.64 | 23.84 | 23.57 | 23.58 | 23.31 | -0.17% | 12,242,621 |
Oct 4, 2024 | 23.42 | 23.65 | 23.30 | 23.62 | 23.35 | 1.16% | 11,027,682 |
Oct 3, 2024 | 22.97 | 23.42 | 22.79 | 23.35 | 23.08 | 1.79% | 17,220,647 |
Oct 2, 2024 | 22.65 | 22.99 | 22.60 | 22.94 | 22.67 | 1.55% | 15,220,924 |
Oct 1, 2024 | 22.03 | 22.63 | 22.01 | 22.59 | 22.33 | 2.26% | 15,698,075 |
Sep 30, 2024 | 21.82 | 22.13 | 21.65 | 22.09 | 21.83 | 1.38% | 10,365,412 |
Sep 27, 2024 | 21.72 | 21.88 | 21.61 | 21.79 | 21.54 | 0.51% | 12,662,184 |
Sep 26, 2024 | 21.87 | 22.07 | 21.62 | 21.68 | 21.43 | -1.86% | 14,574,561 |
Sep 25, 2024 | 22.23 | 22.27 | 22.04 | 22.09 | 21.83 | -0.59% | 12,086,234 |
Sep 24, 2024 | 22.31 | 22.34 | 22.06 | 22.22 | 21.96 | 0.18% | 11,105,212 |
Sep 23, 2024 | 21.84 | 22.20 | 21.82 | 22.18 | 21.92 | 1.79% | 11,610,092 |
Sep 20, 2024 | 21.51 | 21.88 | 21.46 | 21.79 | 21.54 | 0.93% | 21,988,362 |
Sep 19, 2024 | 21.80 | 21.84 | 21.55 | 21.59 | 21.34 | -0.09% | 11,860,981 |
Sep 18, 2024 | 21.61 | 21.83 | 21.59 | 21.61 | 21.36 | 0.23% | 10,153,084 |
Sep 17, 2024 | 21.51 | 21.74 | 21.44 | 21.56 | 21.31 | 0.42% | 10,256,310 |
Sep 16, 2024 | 21.35 | 21.55 | 21.30 | 21.47 | 21.22 | 1.56% | 11,136,641 |
Sep 13, 2024 | 21.01 | 21.16 | 20.97 | 21.14 | 20.90 | 0.96% | 10,036,999 |
Sep 12, 2024 | 20.86 | 21.02 | 20.72 | 20.94 | 20.70 | 0.53% | 9,023,113 |
Sep 11, 2024 | 20.99 | 21.08 | 20.56 | 20.83 | 20.59 | -1.37% | 10,563,053 |
Sep 10, 2024 | 21.20 | 21.24 | 20.96 | 21.12 | 20.88 | - | 9,044,106 |
Sep 9, 2024 | 21.17 | 21.29 | 21.05 | 21.12 | 20.88 | -0.05% | 11,855,297 |
Sep 6, 2024 | 21.48 | 21.59 | 21.04 | 21.13 | 20.89 | -1.63% | 11,478,546 |
Sep 5, 2024 | 21.55 | 21.58 | 21.38 | 21.48 | 21.23 | 0.33% | 9,093,113 |
Sep 4, 2024 | 21.51 | 21.63 | 21.29 | 21.41 | 21.16 | -0.70% | 14,698,469 |
Sep 3, 2024 | 21.45 | 21.65 | 21.22 | 21.56 | 21.31 | -0.05% | 11,944,992 |
Aug 30, 2024 | 21.35 | 21.59 | 21.31 | 21.57 | 21.32 | 0.70% | 26,383,340 |