Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
27.47
-0.51 (-1.82%)
At close: May 21, 2025, 4:00 PM
27.53
+0.06 (0.22%)
After-hours: May 21, 2025, 7:59 PM EDT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202527.8727.9627.4627.4727.47-1.82%11,807,671
May 20, 202528.0028.1827.9527.9827.98-0.07%7,644,465
May 19, 202527.8828.0427.6528.0028.00-0.32%7,841,468
May 16, 202528.0228.2327.8228.0928.090.32%12,400,008
May 15, 202527.2128.0327.2128.0028.001.97%11,996,795
May 14, 202527.3727.4927.2427.4627.46-0.15%10,651,704
May 13, 202527.4027.7327.3327.5027.500.70%13,914,395
May 12, 202527.8427.8526.9027.3127.31-13,049,856
May 9, 202527.3127.4326.9627.3127.311.00%8,832,713
May 8, 202527.8527.8727.0227.0427.04-2.10%14,765,191
May 7, 202527.2827.7727.2327.6227.621.51%13,833,704
May 6, 202526.8527.3826.7327.2127.211.27%19,004,712
May 5, 202526.5627.0026.2726.8726.870.15%17,724,055
May 2, 202526.6326.8926.4526.8326.832.02%10,497,860
May 1, 202526.0926.8826.0226.3026.30-13,555,137
Apr 30, 202526.5226.6725.9526.3026.30-3.34%15,398,226
Apr 29, 202526.8727.3326.8427.2126.910.52%10,926,980
Apr 28, 202526.8327.1426.5627.0726.770.82%11,939,338
Apr 25, 202526.7226.9026.5926.8526.56-0.07%9,267,333
Apr 24, 202526.7027.0326.4926.8726.571.02%10,988,217
Apr 23, 202526.8527.1326.4126.6026.31-19,540,380
Apr 22, 202526.2826.7926.0226.6026.313.14%18,212,105
Apr 21, 202526.8627.0125.4325.7925.51-4.83%19,053,182
Apr 17, 202526.7727.6826.7127.1026.800.56%22,874,119
Apr 16, 202527.0927.4626.8226.9526.65-0.99%11,724,158
Apr 15, 202526.9227.6126.8827.2226.921.57%12,974,832
Apr 14, 202527.0027.0526.6126.8026.511.25%11,119,645
Apr 11, 202525.9226.5825.4226.4726.182.64%15,769,117
Apr 10, 202525.9026.3525.1125.7925.51-1.75%17,628,520
Apr 9, 202524.6926.6424.3926.2525.964.13%26,281,170
Apr 8, 202526.2726.5324.8225.2124.93-0.63%16,547,017
Apr 7, 202524.3826.1823.9425.3725.090.32%23,814,418
Apr 4, 202526.7227.0925.1125.2925.01-8.77%29,083,901
Apr 3, 202527.8628.6527.6327.7227.42-4.15%16,703,977
Apr 2, 202528.3828.9428.3628.9228.601.01%8,662,502
Apr 1, 202528.3728.6628.0928.6328.320.35%8,692,076
Mar 31, 202528.1128.6828.0928.5328.220.56%13,867,916
Mar 28, 202528.0428.4527.9828.3728.060.50%8,357,277
Mar 27, 202528.4928.5628.0728.2327.92-0.88%8,885,233
Mar 26, 202529.0329.0928.3528.4828.17-1.21%11,928,476
Mar 25, 202528.8329.1328.6528.8328.510.42%11,393,868
Mar 24, 202528.0828.7928.0628.7128.392.79%12,508,517
Mar 21, 202527.9928.0827.7627.9327.62-0.46%19,506,438
Mar 20, 202527.7728.1727.7228.0627.750.75%8,205,546
Mar 19, 202527.6427.9427.4627.8527.541.20%11,477,999
Mar 18, 202527.8027.9227.4627.5227.22-0.97%12,056,545
Mar 17, 202527.0427.8826.9727.7927.482.55%10,623,719
Mar 14, 202526.8227.2026.6427.1026.802.11%8,635,014
Mar 13, 202526.6026.7826.3426.5426.250.08%10,449,196
Mar 12, 202526.6626.8926.3326.5226.230.42%11,236,242