Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
26.18
+0.28 (1.08%)
Oct 30, 2025, 1:07 PM EDT - Market open
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.94 | 26.33 | 25.73 | 26.23 | - | 1.27% | 5,373,267 |
| Oct 29, 2025 | 26.16 | 26.40 | 25.86 | 25.90 | 25.90 | -0.69% | 18,370,812 |
| Oct 28, 2025 | 26.18 | 26.18 | 25.82 | 26.08 | 26.08 | -0.27% | 16,978,517 |
| Oct 27, 2025 | 25.90 | 26.19 | 25.81 | 26.15 | 26.15 | 1.12% | 16,550,196 |
| Oct 24, 2025 | 26.48 | 26.48 | 25.76 | 25.86 | 25.86 | -1.49% | 19,250,078 |
| Oct 23, 2025 | 28.00 | 28.13 | 26.24 | 26.25 | 26.25 | -4.75% | 29,594,431 |
| Oct 22, 2025 | 27.56 | 27.67 | 27.13 | 27.56 | 27.56 | 0.22% | 13,323,323 |
| Oct 21, 2025 | 27.62 | 27.63 | 27.36 | 27.50 | 27.50 | -0.07% | 11,439,454 |
| Oct 20, 2025 | 27.65 | 27.87 | 27.35 | 27.52 | 27.52 | 0.51% | 19,745,464 |
| Oct 17, 2025 | 27.10 | 27.40 | 27.02 | 27.38 | 27.38 | 0.62% | 13,970,646 |
| Oct 16, 2025 | 27.62 | 27.74 | 27.00 | 27.21 | 27.21 | -1.45% | 13,166,510 |
| Oct 15, 2025 | 27.47 | 27.83 | 27.34 | 27.61 | 27.61 | 1.10% | 9,641,905 |
| Oct 14, 2025 | 27.09 | 27.38 | 27.00 | 27.31 | 27.31 | -0.11% | 9,975,111 |
| Oct 13, 2025 | 27.10 | 27.37 | 27.01 | 27.34 | 27.34 | 0.89% | 11,761,668 |
| Oct 10, 2025 | 27.50 | 27.80 | 27.09 | 27.10 | 27.10 | -1.53% | 13,835,224 |
| Oct 9, 2025 | 28.10 | 28.34 | 27.46 | 27.52 | 27.52 | -2.20% | 14,633,855 |
| Oct 8, 2025 | 27.84 | 28.19 | 27.61 | 28.14 | 28.14 | 0.46% | 16,501,438 |
| Oct 7, 2025 | 28.01 | 28.08 | 27.72 | 28.01 | 28.01 | 0.29% | 9,691,012 |
| Oct 6, 2025 | 28.59 | 28.62 | 27.93 | 27.93 | 27.93 | -1.86% | 10,716,821 |
| Oct 3, 2025 | 28.23 | 28.73 | 28.03 | 28.46 | 28.46 | 0.85% | 12,537,869 |
| Oct 2, 2025 | 28.24 | 28.91 | 28.15 | 28.22 | 28.22 | -0.28% | 11,822,115 |
| Oct 1, 2025 | 28.23 | 28.40 | 28.00 | 28.30 | 28.30 | -0.04% | 13,920,024 |
| Sep 30, 2025 | 28.28 | 28.48 | 28.20 | 28.31 | 28.31 | -0.21% | 16,456,251 |
| Sep 29, 2025 | 28.30 | 28.37 | 28.01 | 28.37 | 28.37 | 0.57% | 13,675,806 |
| Sep 26, 2025 | 28.18 | 28.51 | 28.03 | 28.21 | 28.21 | 1.00% | 13,771,815 |
| Sep 25, 2025 | 27.84 | 28.20 | 27.75 | 27.93 | 27.93 | 0.40% | 13,493,269 |
| Sep 24, 2025 | 27.63 | 28.03 | 27.61 | 27.82 | 27.82 | 1.27% | 14,021,007 |
| Sep 23, 2025 | 27.20 | 27.73 | 27.14 | 27.47 | 27.47 | 1.07% | 11,122,153 |
| Sep 22, 2025 | 27.34 | 27.46 | 27.18 | 27.18 | 27.18 | -0.88% | 9,891,545 |
| Sep 19, 2025 | 27.70 | 27.72 | 27.29 | 27.42 | 27.42 | -0.90% | 20,820,573 |
| Sep 18, 2025 | 27.57 | 27.88 | 27.49 | 27.67 | 27.67 | 0.36% | 10,170,202 |
| Sep 17, 2025 | 27.29 | 27.66 | 27.27 | 27.57 | 27.57 | 1.32% | 9,974,293 |
| Sep 16, 2025 | 27.41 | 27.41 | 27.07 | 27.21 | 27.21 | -0.55% | 12,100,230 |
| Sep 15, 2025 | 27.67 | 27.75 | 27.33 | 27.36 | 27.36 | -0.80% | 9,551,694 |
| Sep 12, 2025 | 27.60 | 27.81 | 27.49 | 27.58 | 27.58 | 0.04% | 8,665,130 |
| Sep 11, 2025 | 27.30 | 27.58 | 27.21 | 27.57 | 27.57 | 0.69% | 11,016,168 |
| Sep 10, 2025 | 26.62 | 27.46 | 26.62 | 27.38 | 27.38 | 2.78% | 12,037,158 |
| Sep 9, 2025 | 26.63 | 26.90 | 26.61 | 26.64 | 26.64 | 0.60% | 10,999,202 |
| Sep 8, 2025 | 26.75 | 27.09 | 26.29 | 26.48 | 26.48 | -0.41% | 14,652,486 |
| Sep 5, 2025 | 26.76 | 26.85 | 26.22 | 26.59 | 26.59 | -0.45% | 11,509,237 |
| Sep 4, 2025 | 26.87 | 27.15 | 26.61 | 26.71 | 26.71 | -0.07% | 13,220,824 |
| Sep 3, 2025 | 26.74 | 26.88 | 26.56 | 26.73 | 26.73 | -0.04% | 10,181,293 |
| Sep 2, 2025 | 26.73 | 26.98 | 26.55 | 26.74 | 26.74 | -0.89% | 10,941,298 |
| Aug 29, 2025 | 27.00 | 27.09 | 26.84 | 26.98 | 26.98 | -0.11% | 14,034,817 |
| Aug 28, 2025 | 26.87 | 27.05 | 26.73 | 27.01 | 27.01 | 0.67% | 11,852,813 |
| Aug 27, 2025 | 26.62 | 26.92 | 26.57 | 26.83 | 26.83 | 0.79% | 14,137,455 |
| Aug 26, 2025 | 26.54 | 26.67 | 26.14 | 26.62 | 26.62 | 0.53% | 13,705,531 |
| Aug 25, 2025 | 26.70 | 26.82 | 26.44 | 26.48 | 26.48 | -0.82% | 11,145,088 |
| Aug 22, 2025 | 26.89 | 26.99 | 26.63 | 26.70 | 26.70 | -0.45% | 13,030,220 |
| Aug 21, 2025 | 26.51 | 26.91 | 26.49 | 26.82 | 26.82 | 0.94% | 11,633,134 |