Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.25	32.60	32.19	32.49	32.49	0.74%	8,119,933
Oct 8, 2026	32.25	32.43	31.92	32.25	32.25	1.35%	16,897,332
Oct 7, 2026	32.18	32.21	31.61	31.82	31.82	-1.06%	7,417,020
Oct 6, 2026	31.38	32.31	31.12	32.16	32.16	2.39%	15,567,375
Oct 5, 2026	31.10	31.69	30.80	31.41	31.41	1.09%	9,196,228
Oct 2, 2026	30.38	31.12	30.33	31.07	31.07	1.77%	11,574,255
Oct 1, 2026	30.05	30.66	29.43	30.53	30.53	1.26%	11,131,317
Sep 30, 2026	30.62	30.69	30.10	30.15	30.15	-0.99%	11,636,290
Sep 29, 2026	30.34	30.58	30.07	30.45	30.45	-0.59%	10,608,308
Sep 28, 2026	30.77	30.85	30.54	30.63	30.63	-0.39%	10,335,308
Sep 25, 2026	31.01	31.27	30.59	30.75	30.75	-1.60%	10,010,992
Sep 24, 2026	31.58	31.58	31.13	31.25	31.25	-0.38%	7,497,238
Sep 23, 2026	31.36	31.82	31.20	31.37	31.37	0.32%	9,949,537
Sep 22, 2026	31.65	31.90	31.13	31.27	31.27	-1.42%	11,909,742
Sep 21, 2026	31.63	31.92	31.55	31.72	31.72	-0.38%	12,018,320
Sep 18, 2026	31.20	32.19	31.16	31.84	31.84	1.69%	35,548,161
Sep 17, 2026	30.76	31.43	30.66	31.31	31.31	1.89%	14,728,625
Sep 16, 2026	30.68	31.16	30.41	30.73	30.73	-0.13%	12,741,657
Sep 15, 2026	31.10	31.18	30.60	30.77	30.77	-0.61%	12,716,198
Sep 14, 2026	31.07	31.39	30.63	30.96	30.96	0.32%	14,490,538
Sep 11, 2026	31.06	31.25	30.72	30.86	30.86	-0.29%	11,563,952
Sep 10, 2026	31.70	31.74	30.95	30.95	30.95	-1.46%	10,769,566
Sep 9, 2026	32.21	32.33	31.28	31.41	31.41	-1.78%	11,614,288
Sep 8, 2026	31.44	32.12	31.10	31.98	31.98	1.85%	17,666,028
Sep 4, 2026	31.44	31.58	31.07	31.40	31.40	-0.63%	7,429,310
Sep 3, 2026	32.02	32.09	31.58	31.60	31.60	-1.16%	7,974,012
Sep 2, 2026	32.04	32.14	31.54	31.97	31.97	-0.40%	8,057,158
Sep 1, 2026	32.51	32.70	31.89	32.10	32.10	-0.43%	8,853,674
Aug 31, 2026	31.80	32.39	31.64	32.24	32.24	2.15%	16,518,441
Aug 28, 2026	31.67	31.73	31.42	31.56	31.56	0.06%	5,496,095
Aug 27, 2026	32.00	32.01	31.18	31.54	31.54	-1.50%	8,187,596
Aug 26, 2026	30.88	32.26	30.80	32.02	32.02	3.49%	15,233,254
Aug 25, 2026	30.71	31.36	30.62	30.94	30.94	-0.19%	12,053,958
Aug 24, 2026	30.86	31.14	30.51	31.00	31.00	0.06%	13,104,259
Aug 21, 2026	31.74	31.86	30.84	30.98	30.98	-1.99%	11,700,531
Aug 20, 2026	32.16	32.29	31.13	31.61	31.61	-1.47%	13,697,242
Aug 19, 2026	33.00	33.06	31.77	32.08	32.08	-2.40%	10,992,131
Aug 18, 2026	32.75	33.06	32.60	32.87	32.87	1.67%	11,627,557
Aug 17, 2026	32.83	32.98	32.29	32.33	32.33	-1.49%	9,362,532
Aug 14, 2026	32.23	32.84	32.13	32.82	32.82	2.31%	8,623,050
Aug 13, 2026	31.64	32.39	31.58	32.08	32.08	1.10%	16,327,997
Aug 12, 2026	31.37	31.81	31.36	31.73	31.73	0.79%	6,674,833
Aug 11, 2026	31.44	31.69	31.32	31.48	31.48	0.29%	7,041,519
Aug 10, 2026	31.08	31.41	30.94	31.39	31.39	1.75%	6,506,080
Aug 7, 2026	31.06	31.21	30.77	30.85	30.85	-1.37%	7,808,106
Aug 6, 2026	31.50	31.64	31.06	31.28	31.28	0.51%	8,008,474
Aug 5, 2026	31.32	31.49	30.91	31.12	31.12	-0.83%	8,180,474
Aug 4, 2026	30.99	31.61	30.68	31.38	31.38	-0.06%	12,005,017
Aug 3, 2026	31.64	31.73	31.27	31.40	31.40	-1.51%	8,577,719
Jul 31, 2026	31.55	32.28	31.55	32.18	31.88	1.64%	9,837,059