Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.96	30.96	30.94	30.95	-	0.09%	11
Apr 27, 2026	31.80	32.43	30.79	30.92	30.92	-1.99%	8,098
Apr 24, 2026	31.50	32.30	31.01	31.55	31.55	0.83%	2,146
Apr 23, 2026	32.10	32.35	30.86	31.29	31.29	-1.60%	13,362
Apr 22, 2026	31.52	32.33	31.42	31.80	31.80	1.11%	4,424
Apr 21, 2026	32.34	32.47	31.06	31.45	31.45	-2.57%	10,455
Apr 20, 2026	32.25	32.39	31.75	32.28	32.28	1.19%	5,095
Apr 17, 2026	31.71	32.24	30.24	31.90	31.90	0.60%	10,866
Apr 16, 2026	31.84	32.04	30.90	31.71	31.71	-0.13%	33,329
Apr 15, 2026	31.51	32.00	30.90	31.75	31.75	-0.06%	3,838
Apr 14, 2026	32.11	33.39	31.34	31.77	31.77	-0.56%	10,912
Apr 13, 2026	33.00	34.28	31.94	31.95	31.95	-2.56%	3,980
Apr 10, 2026	33.00	34.00	31.50	32.79	32.79	-0.43%	7,891
Apr 9, 2026	32.96	33.77	32.00	32.93	32.93	0.64%	3,443
Apr 8, 2026	32.60	32.90	32.00	32.72	32.72	-2.16%	10,309
Apr 7, 2026	33.26	33.79	32.71	33.44	33.44	1.12%	4,930
Apr 2, 2026	33.17	33.67	32.54	33.07	33.07	1.06%	2,433
Apr 1, 2026	33.41	33.50	32.00	32.72	32.72	-1.32%	12,305
Mar 31, 2026	34.75	35.00	32.88	33.16	33.16	-1.84%	16,165
Mar 30, 2026	34.25	34.75	33.74	33.78	33.78	-1.11%	11,282
Mar 27, 2026	34.23	34.73	33.82	34.16	34.16	-0.23%	19,440
Mar 26, 2026	34.00	34.38	33.50	34.24	34.24	0.77%	7,376
Mar 25, 2026	33.70	34.38	33.50	33.98	33.98	0.25%	4,694
Mar 24, 2026	33.82	34.24	33.00	33.90	33.90	0.70%	9,128
Mar 23, 2026	32.84	33.80	31.96	33.66	33.66	1.32%	15,023
Mar 20, 2026	33.48	33.80	33.18	33.22	33.22	-0.36%	4,078
Mar 19, 2026	32.74	33.72	32.00	33.34	33.34	1.46%	3,777
Mar 18, 2026	33.25	33.80	31.80	32.86	32.86	-1.58%	2,882
Mar 17, 2026	33.49	34.50	33.02	33.39	33.39	0.33%	4,908
Mar 16, 2026	33.34	34.00	32.26	33.28	33.28	-0.75%	17,747
Mar 13, 2026	33.35	34.00	33.00	33.53	33.53	-0.65%	1,792
Mar 12, 2026	33.07	33.91	32.67	33.75	33.75	1.93%	5,049
Mar 11, 2026	32.81	33.38	32.68	33.11	33.11	0.06%	5,027
Mar 10, 2026	33.16	33.63	32.99	33.09	33.09	-0.99%	8,622
Mar 9, 2026	34.30	34.48	33.27	33.42	33.42	-0.36%	6,572
Mar 6, 2026	33.99	33.99	33.24	33.54	33.54	-0.27%	3,789
Mar 5, 2026	34.00	34.36	33.37	33.63	33.63	-0.68%	2,275
Mar 4, 2026	33.98	34.15	33.39	33.86	33.86	-	16,149
Mar 3, 2026	34.06	34.62	33.50	33.86	33.86	-0.35%	42,522
Mar 2, 2026	33.95	35.00	33.08	33.98	33.98	2.24%	7,434
Feb 27, 2026	33.10	33.71	32.96	33.24	33.24	0.56%	26,803
Feb 26, 2026	32.82	33.22	32.51	33.05	33.05	1.07%	6,363
Feb 25, 2026	32.70	33.01	32.22	32.70	32.70	0.93%	2,982
Feb 24, 2026	32.79	33.17	32.15	32.40	32.40	-1.07%	11,340
Feb 23, 2026	33.00	33.20	32.44	32.75	32.75	0.55%	6,347
Feb 20, 2026	32.61	33.00	32.20	32.57	32.57	-0.03%	6,896
Feb 19, 2026	32.39	32.77	32.20	32.58	32.58	1.12%	14,925
Feb 18, 2026	32.15	32.54	32.00	32.22	32.22	0.65%	1,848
Feb 17, 2026	31.89	33.15	31.85	32.01	32.01	-0.80%	12,608
Feb 13, 2026	31.50	32.33	31.38	32.27	32.27	1.27%	8,574
Feb 12, 2026	31.50	31.92	31.14	31.87	31.87	1.16%	6,809
Feb 11, 2026	31.29	31.59	30.90	31.50	31.50	1.64%	7,178
Feb 10, 2026	31.27	31.53	30.76	30.99	30.99	-0.06%	17,025
Feb 9, 2026	30.53	31.05	30.11	31.01	31.01	1.64%	8,258
Feb 6, 2026	30.58	30.60	30.20	30.51	30.51	0.93%	2,825
Feb 5, 2026	29.89	30.50	29.76	30.23	30.23	0.99%	3,659
Feb 4, 2026	30.24	30.55	29.58	29.94	29.94	-0.55%	12,828
Feb 3, 2026	29.62	30.38	29.30	30.10	30.10	1.28%	4,313
Feb 2, 2026	29.95	30.17	29.48	29.72	29.72	-1.83%	9,873
Jan 30, 2026	30.45	30.61	29.62	30.28	29.98	0.10%	50,863
Jan 29, 2026	30.36	30.79	30.05	30.25	29.95	0.95%	4,366
Jan 28, 2026	29.59	30.31	29.50	29.96	29.67	1.46%	47,022
Jan 27, 2026	29.30	29.56	29.05	29.53	29.24	0.72%	26,892
Jan 26, 2026	29.66	29.89	29.01	29.32	29.04	-0.89%	26,896
Jan 23, 2026	29.89	30.09	29.49	29.58	29.29	-1.53%	15,059
Jan 22, 2026	28.70	30.11	28.40	30.04	29.75	5.51%	37,375
Jan 21, 2026	27.91	28.65	27.91	28.47	28.19	2.58%	5,895
Jan 20, 2026	27.91	28.32	27.72	27.76	27.49	-0.38%	29,882
Jan 16, 2026	27.61	27.94	27.39	27.86	27.59	1.09%	6,243
Jan 15, 2026	27.58	27.69	27.30	27.56	27.29	-	12,917
Jan 14, 2026	27.54	27.79	27.01	27.56	27.29	0.90%	3,886
Jan 13, 2026	26.93	27.54	26.79	27.32	27.05	1.96%	2,049
Jan 12, 2026	27.08	27.39	26.77	26.79	26.53	-0.60%	5,052
Jan 9, 2026	27.39	27.48	26.95	26.95	26.69	-1.18%	3,266
Jan 8, 2026	27.08	27.40	26.99	27.28	27.01	0.78%	1,480
Jan 7, 2026	26.92	27.11	26.50	27.07	26.80	1.10%	9,165
Jan 6, 2026	28.03	28.30	26.76	26.77	26.51	-3.64%	5,905
Jan 5, 2026	27.82	28.35	27.16	27.78	27.51	-0.08%	17,697
Jan 2, 2026	27.57	27.80	27.08	27.80	27.53	1.39%	6,272
Dec 31, 2025	27.51	28.00	27.41	27.42	27.16	-0.41%	11,270
Dec 30, 2025	27.36	27.58	27.19	27.54	27.27	0.34%	2,413
Dec 29, 2025	27.15	27.51	27.15	27.44	27.18	0.85%	2,506
Dec 24, 2025	27.28	27.32	27.21	27.21	26.95	0.17%	309
Dec 23, 2025	26.97	27.17	26.94	27.17	26.90	1.31%	5,420
Dec 22, 2025	26.70	27.00	26.50	26.82	26.56	0.98%	1,187
Dec 19, 2025	26.38	26.73	26.32	26.56	26.30	0.62%	2,515
Dec 18, 2025	26.65	26.86	26.39	26.39	26.14	-0.99%	2,141
Dec 17, 2025	26.44	26.66	26.35	26.66	26.40	1.54%	3,725
Dec 16, 2025	26.66	26.66	26.25	26.25	26.00	-1.74%	6,808
Dec 15, 2025	26.83	27.00	26.49	26.72	26.46	-0.24%	8,721
Dec 12, 2025	26.90	27.30	26.60	26.78	26.52	0.15%	2,483
Dec 11, 2025	26.61	26.83	26.46	26.74	26.48	0.49%	6,350
Dec 10, 2025	27.31	27.61	26.59	26.61	26.35	-3.36%	21,367
Dec 9, 2025	27.26	27.81	27.15	27.54	27.27	0.67%	2,590
Dec 8, 2025	27.51	28.00	27.35	27.35	27.09	-1.68%	4,954
Dec 5, 2025	27.88	28.11	27.57	27.82	27.55	0.75%	4,348
Dec 4, 2025	27.15	27.61	26.90	27.61	27.35	1.11%	7,062
Dec 3, 2025	26.86	27.33	26.86	27.31	27.05	1.61%	7,832
Dec 2, 2025	27.31	27.56	26.86	26.88	26.62	-1.83%	3,376
Dec 1, 2025	27.25	27.64	27.05	27.38	27.12	0.34%	2,205