Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	33.69	33.83	33.34	33.78	33.78	0.45%	8,022,928
May 15, 2026	33.51	33.82	33.28	33.63	33.63	0.69%	11,542,178
May 14, 2026	32.84	33.48	32.79	33.40	33.40	1.80%	9,252,656
May 13, 2026	32.51	32.87	32.18	32.81	32.81	1.11%	8,680,010
May 12, 2026	32.54	32.70	32.22	32.45	32.45	0.62%	9,276,504
May 11, 2026	31.66	32.35	31.51	32.25	32.25	2.67%	9,001,448
May 8, 2026	31.54	31.79	31.23	31.41	31.41	-0.35%	8,886,434
May 7, 2026	31.13	31.55	30.88	31.52	31.52	-0.19%	12,182,067
May 6, 2026	32.01	32.13	31.33	31.58	31.58	-2.20%	12,802,181
May 5, 2026	32.44	32.57	32.09	32.29	32.29	-0.55%	9,289,440
May 4, 2026	32.36	32.52	32.14	32.47	32.47	-0.18%	13,543,866
May 1, 2026	32.82	32.92	32.38	32.53	32.23	-1.03%	10,091,431
Apr 30, 2026	31.79	32.90	31.66	32.87	32.57	3.23%	14,938,729
Apr 29, 2026	31.85	31.95	31.59	31.84	31.55	0.16%	10,095,976
Apr 28, 2026	31.35	31.87	31.28	31.79	31.50	2.71%	11,603,891
Apr 27, 2026	31.68	31.98	30.73	30.95	30.67	-2.49%	14,889,375
Apr 24, 2026	31.73	31.84	31.17	31.74	31.45	0.03%	11,311,705
Apr 23, 2026	32.27	32.40	31.07	31.73	31.44	-0.25%	19,405,963
Apr 22, 2026	31.84	32.02	31.73	31.81	31.52	0.76%	13,776,941
Apr 21, 2026	31.95	32.18	31.15	31.57	31.28	-1.16%	9,964,718
Apr 20, 2026	31.75	32.42	31.71	31.94	31.65	-0.25%	10,838,392
Apr 17, 2026	31.15	32.09	30.92	32.02	31.73	0.72%	14,356,025
Apr 16, 2026	31.66	32.07	31.57	31.79	31.50	0.28%	11,962,413
Apr 15, 2026	31.45	31.85	31.40	31.70	31.41	0.16%	11,561,224
Apr 14, 2026	31.91	32.00	31.36	31.65	31.36	-1.31%	15,796,432
Apr 13, 2026	32.79	32.85	31.72	32.07	31.78	-1.87%	10,601,592
Apr 10, 2026	32.80	32.94	32.46	32.68	32.38	-0.88%	10,813,461
Apr 9, 2026	32.87	33.77	32.76	32.97	32.67	0.03%	11,465,884
Apr 8, 2026	32.12	33.06	32.03	32.96	32.66	-1.02%	15,180,830
Apr 7, 2026	33.22	33.80	33.22	33.30	33.00	0.33%	9,359,277
Apr 6, 2026	32.88	33.22	32.81	33.19	32.89	0.67%	8,052,982
Apr 2, 2026	33.50	33.50	32.83	32.97	32.67	0.27%	9,473,806
Apr 1, 2026	33.15	33.31	32.52	32.88	32.58	-1.94%	15,741,720
Mar 31, 2026	33.81	33.89	33.03	33.53	33.22	-0.36%	18,488,756
Mar 30, 2026	34.28	34.36	33.52	33.65	33.34	-1.12%	10,327,980
Mar 27, 2026	34.00	34.73	33.83	34.03	33.72	-0.12%	18,007,325
Mar 26, 2026	33.94	34.40	33.77	34.07	33.76	0.26%	11,080,437
Mar 25, 2026	33.76	34.26	33.67	33.98	33.67	0.15%	15,095,697
Mar 24, 2026	33.62	34.23	33.61	33.93	33.62	0.65%	13,247,419
Mar 23, 2026	32.81	33.82	32.44	33.71	33.40	2.65%	22,314,863
Mar 20, 2026	33.49	33.73	32.83	32.84	32.54	-1.79%	26,371,978
Mar 19, 2026	32.79	33.72	32.50	33.44	33.13	2.55%	14,364,258
Mar 18, 2026	33.24	33.27	32.61	32.61	32.31	-1.98%	13,858,787
Mar 17, 2026	33.52	33.88	33.23	33.27	32.97	-0.12%	11,723,040
Mar 16, 2026	33.40	33.45	33.06	33.31	33.01	-0.24%	10,931,027
Mar 13, 2026	33.55	33.56	33.24	33.39	33.08	0.09%	10,512,225
Mar 12, 2026	33.38	33.91	33.03	33.36	33.05	0.85%	14,180,662
Mar 11, 2026	32.83	33.30	32.67	33.08	32.78	0.36%	12,548,605
Mar 10, 2026	33.20	33.39	32.93	32.96	32.66	-1.02%	13,108,450
Mar 9, 2026	33.66	33.66	33.15	33.30	33.00	-0.83%	12,552,755