Skip to main content
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
29.17
+0.84 (2.95%)
At close: Mar 5, 2026

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.7428.7428.7428.7428.74-1.47%-
Mar 5, 202629.1729.1729.1729.1729.172.95%-
Mar 4, 202628.3428.3428.3428.3428.34-3.61%-
Mar 3, 202629.7929.7929.2029.4029.400.84%525
Mar 2, 202629.1529.1529.1529.1529.154.13%-
Feb 27, 202628.0028.0028.0028.0028.00-0.64%-
Feb 26, 202628.1828.1828.1828.1828.18-0.58%-
Feb 25, 202628.3428.3428.3428.3428.343.09%-
Feb 24, 202627.9527.9527.9527.4927.49-1.29%100
Feb 23, 202628.1528.1528.1527.8527.851.53%10
Feb 20, 202627.8227.8227.8227.4327.43-0.81%363
Feb 19, 202627.6627.6627.6627.6627.661.39%-
Feb 18, 202627.2827.2827.2827.2827.281.06%-
Feb 17, 202627.0727.0727.0726.9926.99-1.53%5
Feb 16, 202627.8527.8527.8527.4127.410.94%200
Feb 13, 202626.8126.8126.8127.1627.161.74%200
Feb 12, 202626.6026.6026.6026.6926.690.87%17
Feb 11, 202626.4626.4626.4626.4626.461.46%-
Feb 10, 202626.0826.0826.0826.0826.080.48%-
Feb 9, 202625.9625.9625.9625.9625.960.84%-
Feb 6, 202625.7425.7425.7425.7425.741.42%-
Feb 5, 202625.3825.3825.3825.3825.380.93%-
Feb 4, 202625.1525.1525.1525.1525.15-1.76%-
Feb 3, 202625.6025.6025.6025.6025.601.85%-
Feb 2, 202625.6125.6125.6125.1325.13-1.02%1
Jan 30, 202625.3925.3925.3925.3925.390.22%-
Jan 29, 202625.5025.5025.5025.3425.340.52%50
Jan 28, 202624.8024.8024.8025.2125.212.84%100
Jan 27, 202624.6324.6324.6324.5124.510.12%1
Jan 26, 202624.4824.4824.4824.4824.48-3.36%-
Jan 23, 202625.1625.1625.1625.3325.330.60%3
Jan 22, 202624.7125.1824.7025.1825.183.34%103
Jan 21, 202624.3724.3724.3724.3724.372.18%-
Jan 20, 202623.8523.8523.8523.8523.85-0.93%-
Jan 19, 202624.0724.0724.0724.0724.070.35%-
Jan 16, 202623.9923.9923.9923.9923.990.59%-
Jan 15, 202623.8523.8523.8523.8523.850.27%-
Jan 14, 202623.7823.7823.7823.7823.781.52%-
Jan 13, 202623.4323.4323.4323.4323.431.72%-
Jan 12, 202623.0323.0323.0323.0323.03-1.81%-
Jan 9, 202623.4623.4623.4623.4623.460.26%-
Jan 8, 202623.4023.4023.4023.4023.400.91%-
Jan 7, 202623.1923.1923.1923.1923.190.09%-
Jan 6, 202623.1723.1723.1723.1723.17-1.78%-
Jan 5, 202623.5923.5923.5923.5923.590.40%-
Jan 2, 202623.4923.4923.4923.4923.490.47%-
Dec 30, 202523.3823.3823.3823.3823.380.04%-
Dec 29, 202523.3223.3223.3223.3723.371.52%40
Dec 23, 202523.0223.0223.0223.0223.021.12%-
Dec 22, 202522.8922.8922.8922.7722.770.02%100
Dec 19, 202522.7622.7622.7622.7622.760.26%-
Dec 18, 202522.7022.7022.7022.7022.700.42%-
Dec 17, 202522.6122.6122.6122.6122.610.62%-
Dec 16, 202522.4722.4722.4722.4722.47-1.14%-
Dec 15, 202522.7322.7322.7322.7322.730.26%-
Dec 12, 202522.6722.6722.6722.6722.671.91%-
Dec 11, 202522.2422.2422.2422.2422.24-3.93%-
Dec 10, 202523.1523.1523.1523.1523.15-2.77%-
Dec 9, 202523.8123.8123.8123.8123.812.85%-
Dec 8, 202523.1523.1523.1523.1523.15-3.54%-
Dec 5, 202524.0024.0024.0024.0024.001.57%-
Dec 4, 202523.6323.6323.6323.6323.631.96%-
Dec 3, 202523.1823.1823.1823.1823.182.23%-
Dec 2, 202522.6722.6722.6722.6722.67-3.53%-
Dec 1, 202523.5023.5023.5023.5023.500.06%-
Nov 28, 202523.4923.4923.4923.4923.491.98%-
Nov 27, 202523.0323.0323.0323.0323.03-0.88%-
Nov 26, 202523.0923.0923.0923.2423.241.53%30
Nov 25, 202522.8922.8922.8922.8922.89-0.91%-
Nov 24, 202523.1023.1023.1023.1023.10-0.67%-
Nov 21, 202523.2523.2523.2523.2523.25-1.65%-
Nov 20, 202523.6423.6423.6423.6423.642.34%-
Nov 19, 202523.1023.1023.1023.1023.10-1.11%-
Nov 18, 202523.3623.3623.3623.3623.36-1.16%-
Nov 17, 202523.7323.7823.7323.6423.640.72%82
Nov 14, 202523.4723.4723.4723.4723.471.49%-
Nov 13, 202523.1223.1223.1223.1223.12-0.84%-
Nov 12, 202523.3223.3223.3223.3223.320.21%-
Nov 11, 202523.2723.2723.2723.2723.27-0.11%-
Nov 10, 202523.2923.2923.2923.2923.292.40%-
Nov 7, 202522.7522.7522.7522.7522.75-0.15%-
Nov 6, 202522.7822.7822.7822.7822.780.11%-
Nov 5, 202522.4122.4122.4122.7622.760.31%30
Nov 4, 202522.6922.6922.6922.6922.690.98%-
Nov 3, 202522.4722.4722.4722.4722.47-1.43%-
Oct 31, 202522.7922.7922.7922.7922.790.42%-
Oct 30, 202522.7022.7022.7022.7022.700.78%-
Oct 29, 202522.5222.5222.5222.5222.520.99%-
Oct 28, 202522.3022.3022.3022.3022.30-0.87%-
Oct 27, 202522.3422.3422.3422.5022.500.63%45
Oct 24, 202522.3622.3622.3622.3622.36-2.02%-
Oct 23, 202522.8222.8222.8222.8222.82-3.08%-
Oct 22, 202523.5423.5423.5423.5423.54-0.55%-
Oct 21, 202523.6723.6723.6723.6723.670.06%-
Oct 20, 202523.6623.6623.6623.6623.661.52%-
Oct 17, 202523.3023.3023.3023.3023.30-0.68%-
Oct 16, 202523.4623.4623.4623.4623.46-1.47%-
Oct 15, 202523.9023.9023.8223.8123.812.21%5
Oct 14, 202523.3023.3023.3023.3023.30-0.85%-
Oct 13, 202523.7023.7023.7023.5023.50-0.89%30