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