Skip to main content
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
27.09
+0.48 (1.80%)
At close: Apr 28, 2026

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0927.0927.0927.0927.091.80%-
Apr 27, 202626.8027.1626.8026.6126.61-0.67%126
Apr 24, 202626.7926.7926.7926.7926.790.68%-
Apr 23, 202626.6126.6126.6126.6126.61-1.81%-
Apr 22, 202626.4926.4926.4927.1027.101.80%10
Apr 21, 202627.1027.3727.1026.6226.62-2.70%401
Apr 20, 202627.5727.5727.5727.3627.362.86%100
Apr 17, 202628.3528.3527.0026.6026.60-1.30%200
Apr 16, 202626.9526.9526.9526.9526.950.71%-
Apr 15, 202626.7626.7626.7626.7626.76-0.78%-
Apr 14, 202626.9726.9726.9726.9726.97-2.42%-
Apr 13, 202628.0728.3728.0727.6427.64-0.65%91
Apr 10, 202627.8227.8227.8227.8227.820.58%-
Apr 9, 202628.1828.1828.1827.6627.66-0.40%46
Apr 8, 202627.7727.7727.7727.7727.77-4.73%-
Apr 7, 202628.6728.9728.6729.1529.151.67%200
Apr 2, 202628.5329.0928.5328.6728.671.61%42
Apr 1, 202628.7828.7828.3228.2228.22-3.87%78
Mar 31, 202629.3529.3529.3529.3529.35-1.49%-
Mar 30, 202629.6229.6229.6229.8029.80-0.40%5
Mar 27, 202629.9229.9229.9229.9229.920.69%-
Mar 26, 202629.7129.7129.7129.7129.710.83%-
Mar 25, 202629.2629.2629.2229.4729.470.20%193
Mar 24, 202629.4129.4129.4129.4129.412.71%-
Mar 23, 202628.5528.5528.5528.6328.63-1.17%100
Mar 20, 202629.1529.1528.8528.9728.97-0.58%101
Mar 19, 202629.1429.1429.1429.1429.141.96%-
Mar 18, 202628.5828.5828.5828.5828.58-2.07%-
Mar 17, 202629.1929.1929.1929.1929.191.25%-
Mar 16, 202628.8328.8328.8328.8328.83-0.96%-
Mar 13, 202629.1329.1329.1329.1129.11-0.90%10
Mar 12, 202629.4429.4429.4429.3729.372.46%10
Mar 11, 202628.0128.0128.0128.6728.670.31%50
Mar 10, 202628.5828.5828.5828.5828.58-0.78%-
Mar 9, 202628.9628.9628.9628.8028.800.21%4
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%-