Skip to main content
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
23.18
+0.50 (2.23%)
At close: Dec 3, 2025

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202523.7123.7123.7123.7123.71-2.11%-
Oct 9, 202524.2224.2224.2224.2224.220.71%-
Oct 8, 202524.0524.0524.0524.0524.050.71%-
Oct 7, 202523.8823.8823.8823.8823.88-0.42%-
Oct 6, 202523.9823.9823.9823.9823.98-1.30%-
Oct 3, 202524.2924.2924.2924.2924.29-0.27%-
Oct 2, 202524.3624.3624.3624.3624.360.97%-
Oct 1, 202524.1224.1224.1224.1224.120.33%-
Sep 30, 202524.0424.0424.0424.0424.040.27%-
Sep 29, 202523.9823.9823.9823.9823.98-0.95%-
Sep 26, 202524.2124.2124.2124.2124.210.54%-
Sep 25, 202524.0824.0824.0824.0824.081.43%-
Sep 24, 202523.7423.7423.7423.7423.741.24%-
Sep 23, 202523.4523.4523.4523.4523.450.84%-
Sep 22, 202523.2523.2523.2523.2523.25-0.45%-
Sep 19, 202523.3623.3623.3623.3623.360.09%-
Sep 18, 202523.9623.9623.8623.3423.340.63%976
Sep 17, 202523.1923.1923.1923.1923.191.07%-
Sep 16, 202522.9522.9522.9522.9522.95-2.38%-
Sep 15, 202523.5123.5123.5123.5123.51-0.82%-
Sep 12, 202523.7023.7023.7023.7023.701.15%-
Sep 11, 202523.4223.4223.4223.4323.431.03%2
Sep 10, 202522.2322.2322.2323.1923.191.53%1
Sep 9, 202522.8422.8422.8422.8422.841.83%-
Sep 8, 202522.4322.4322.4322.4322.430.25%-
Sep 5, 202522.3822.3822.3822.3822.38-2.57%-
Sep 4, 202522.9722.9722.9722.9722.970.39%-
Sep 3, 202522.8822.8822.8822.8822.88-0.85%-
Sep 2, 202523.0723.0723.0723.0723.07-0.09%-
Sep 1, 202523.0923.0923.0923.0923.09--
Aug 29, 202523.0923.0923.0923.0923.090.28%-
Aug 28, 202523.0323.0323.0323.0323.03-0.09%-
Aug 27, 202523.0523.0523.0523.0523.052.29%-
Aug 26, 202522.5322.5322.5322.5322.53-0.62%-
Aug 25, 202522.6722.6722.6722.6722.67-1.07%-
Aug 22, 202522.9222.9222.9222.9222.92-0.87%-
Aug 21, 202523.1223.1223.1223.1223.121.96%-
Aug 20, 202522.6722.6722.6722.6722.671.18%-
Aug 19, 202522.5222.5222.5222.4122.41-0.58%1
Aug 18, 202522.5422.5422.5422.5422.54-2.51%-
Aug 14, 202523.1223.1223.1223.1223.122.71%-
Aug 13, 202522.5122.5122.5122.5122.51-0.29%-
Aug 12, 202522.5722.5722.5722.5722.57-3.05%-
Aug 11, 202523.2823.2823.2823.2823.281.39%-
Aug 8, 202522.9622.9622.9622.9622.96-0.93%-
Aug 7, 202523.1823.1823.1823.1823.18-0.02%-
Aug 6, 202523.1823.1823.1823.1823.18-2.65%-
Aug 5, 202523.8123.8123.8123.8123.81-2.68%-
Aug 4, 202524.4724.4724.4724.4724.471.07%-
Aug 1, 202524.2124.2124.2124.2124.21-0.82%-
Jul 31, 202524.4124.4124.4124.4124.411.20%-
Jul 30, 202524.1224.1224.1224.1224.12--
Jul 29, 202524.1224.1224.1224.1224.122.49%-
Jul 28, 202523.5323.5323.5323.5323.530.99%-
Jul 25, 202523.3023.3023.3023.3023.301.66%-
Jul 24, 202522.9222.9222.9222.9222.920.84%-
Jul 23, 202522.7322.7322.7322.7322.73-1.84%-
Jul 22, 202523.1623.1623.1623.1623.16-0.86%-
Jul 21, 202523.3623.3623.3623.3623.36-2.42%-
Jul 18, 202523.9423.9423.9423.9423.941.23%-