Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	31.67	31.95	31.25	31.66	31.37	-0.60%	12,700,159
Jul 29, 2026	32.10	32.28	31.63	31.85	31.56	0.76%	10,375,167
Jul 28, 2026	31.95	32.20	31.55	31.61	31.32	-0.44%	13,192,586
Jul 27, 2026	32.27	32.37	31.67	31.75	31.46	-3.38%	13,869,301
Jul 24, 2026	32.92	33.26	32.60	32.86	32.56	0.27%	9,358,900
Jul 23, 2026	33.00	33.26	32.02	32.77	32.47	0.86%	20,251,912
Jul 22, 2026	32.69	32.74	32.30	32.49	32.19	0.34%	9,855,379
Jul 21, 2026	32.92	32.92	32.05	32.38	32.08	-0.61%	9,633,538
Jul 20, 2026	32.50	33.07	32.25	32.58	32.28	0.87%	8,654,621
Jul 17, 2026	32.92	32.97	32.13	32.30	32.00	-0.74%	8,516,771
Jul 16, 2026	32.25	32.78	32.11	32.54	32.24	1.06%	6,410,199
Jul 15, 2026	32.50	32.65	32.06	32.20	31.90	-1.04%	8,509,742
Jul 14, 2026	32.21	32.60	32.17	32.54	32.24	0.93%	7,359,821
Jul 13, 2026	32.50	32.54	31.86	32.24	31.94	0.37%	7,533,735
Jul 10, 2026	32.37	32.49	31.77	32.12	31.82	-0.86%	5,991,241
Jul 9, 2026	32.43	32.79	32.35	32.40	32.10	-0.25%	7,008,967
Jul 8, 2026	32.55	32.77	32.21	32.48	32.18	-0.03%	7,284,569
Jul 7, 2026	31.99	32.70	31.94	32.49	32.19	2.52%	6,858,557
Jul 6, 2026	32.02	32.29	31.65	31.69	31.40	-1.15%	7,181,082
Jul 2, 2026	32.01	32.12	31.63	32.06	31.76	1.07%	9,482,956
Jul 1, 2026	31.85	32.03	31.51	31.72	31.43	-0.78%	8,380,379
Jun 30, 2026	32.44	32.68	31.92	31.97	31.67	-0.93%	20,576,389
Jun 29, 2026	33.13	33.30	32.19	32.27	31.97	-2.77%	13,111,431
Jun 26, 2026	33.16	33.34	32.98	33.19	32.88	0.55%	15,126,820
Jun 25, 2026	32.43	33.27	32.33	33.01	32.70	1.29%	9,846,598
Jun 24, 2026	32.50	32.67	32.16	32.59	32.29	0.15%	7,952,110
Jun 23, 2026	32.11	32.57	31.62	32.54	32.24	0.90%	11,621,327
Jun 22, 2026	31.58	32.30	31.57	32.25	31.95	2.09%	9,174,948