Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.10	28.28	27.77	28.00	28.00	-0.28%	11,091,913
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
Aug 29, 2024	21.41	21.48	21.22	21.42	21.17	0.42%	8,562,887
Aug 28, 2024	21.36	21.42	21.21	21.33	21.08	-0.28%	8,327,443
Aug 27, 2024	21.43	21.53	21.30	21.39	21.14	-0.14%	10,979,424
Aug 26, 2024	21.42	21.50	21.33	21.42	21.17	0.66%	10,758,284
Aug 23, 2024	21.07	21.39	20.98	21.28	21.03	1.33%	11,383,964
Aug 22, 2024	20.97	21.10	20.89	21.00	20.76	0.14%	7,767,163
Aug 21, 2024	21.10	21.15	20.84	20.97	20.73	-0.29%	11,349,056
Aug 20, 2024	21.33	21.40	20.95	21.03	20.79	-1.54%	9,770,723
Aug 19, 2024	21.08	21.37	21.02	21.36	21.11	1.33%	10,009,973
Aug 16, 2024	21.11	21.14	20.99	21.08	20.84	-0.14%	8,170,525
Aug 15, 2024	21.12	21.20	20.91	21.11	20.87	0.72%	12,283,098
Aug 14, 2024	20.92	21.04	20.84	20.96	20.72	0.19%	7,947,486
Aug 13, 2024	20.89	21.00	20.66	20.92	20.68	-	9,484,621
Aug 12, 2024	21.06	21.10	20.82	20.92	20.68	-0.48%	7,603,576
Aug 9, 2024	21.10	21.10	20.80	21.02	20.78	-0.24%	13,464,669
Aug 8, 2024	20.80	21.18	20.80	21.07	20.83	1.30%	10,592,452
Aug 7, 2024	20.88	21.29	20.80	20.80	20.56	0.68%	15,593,722
Aug 6, 2024	20.21	20.85	20.07	20.66	20.42	2.89%	19,934,580
Aug 5, 2024	19.94	20.17	19.68	20.08	19.85	-2.90%	18,837,003
Aug 2, 2024	20.98	21.07	20.51	20.68	20.44	-1.85%	18,941,191
Aug 1, 2024	21.14	21.21	20.93	21.07	20.83	-0.28%	12,092,576
Jul 31, 2024	21.53	21.63	21.11	21.13	20.89	-2.72%	15,294,582
Jul 30, 2024	21.29	21.80	21.28	21.72	21.18	2.02%	16,671,815
Jul 29, 2024	21.41	21.46	21.14	21.29	20.76	-0.37%	13,805,143
Jul 26, 2024	21.16	21.43	21.14	21.37	20.84	1.42%	12,587,936
Jul 25, 2024	21.06	21.29	21.01	21.07	20.55	0.10%	20,800,325
Jul 24, 2024	21.64	21.66	21.05	21.05	20.53	-2.64%	20,630,700
Jul 23, 2024	21.81	21.81	21.56	21.62	21.08	-1.05%	20,814,856
Jul 22, 2024	21.53	21.86	21.50	21.85	21.31	1.68%	15,594,803
Jul 19, 2024	21.16	21.79	21.10	21.49	20.96	2.09%	26,891,116
Jul 18, 2024	20.50	21.45	20.44	21.05	20.53	2.53%	42,322,383
Jul 17, 2024	20.30	20.57	20.28	20.53	20.02	1.43%	23,408,463
Jul 16, 2024	20.55	20.55	20.03	20.24	19.74	0.35%	14,691,299
Jul 15, 2024	20.28	20.38	20.15	20.17	19.67	-0.10%	13,844,593
Jul 12, 2024	20.25	20.32	20.09	20.19	19.69	0.15%	18,489,425
Jul 11, 2024	20.12	20.20	20.01	20.16	19.66	0.30%	15,623,526
Jul 10, 2024	20.00	20.11	19.90	20.10	19.60	0.55%	9,648,466
Jul 9, 2024	19.85	20.14	19.84	19.99	19.49	0.40%	14,039,981
Jul 8, 2024	19.89	20.00	19.80	19.91	19.42	0.10%	9,640,682
Jul 5, 2024	19.92	19.98	19.77	19.89	19.40	-0.35%	11,916,499
Jul 3, 2024	19.83	20.08	19.76	19.96	19.46	1.22%	11,016,115
Jul 2, 2024	19.91	19.91	19.47	19.72	19.23	-0.35%	12,815,464