Skip to main content
Kinder Morgan, Inc. (VIE:KMI)
Austria flag Austria · Delayed Price · Currency is EUR
29.00
+0.25 (0.87%)
Last updated: Mar 9, 2026, 3:30 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8329.3628.8329.36-2.12%-
Mar 6, 202628.8129.2328.7528.7528.75-1.42%-
Mar 5, 202629.0329.2929.0329.1729.170.41%-
Mar 4, 202629.1429.3128.9829.0529.05-1.12%-
Mar 3, 202629.0029.5829.0029.3829.380.95%-
Mar 2, 202629.2029.4028.7629.1029.104.11%-
Feb 27, 202627.9128.1627.9127.9527.95-0.76%-
Feb 26, 202627.6928.1727.6828.1728.171.99%-
Feb 25, 202627.8327.8327.6227.6227.620.51%-
Feb 24, 202627.8927.8927.4827.4827.48-1.24%-
Feb 23, 202627.9127.9127.6727.8227.821.40%340
Feb 20, 202627.7827.8727.4427.4427.44-0.83%-
Feb 19, 202627.3827.6727.3827.6727.671.45%-
Feb 18, 202627.2327.4127.2327.2727.270.94%-
Feb 17, 202627.4427.5727.0227.0227.02-1.33%-
Feb 16, 202627.4627.6627.3827.3827.380.68%200
Feb 13, 202626.6927.2026.6727.2027.201.83%-
Feb 12, 202626.5726.7126.4626.7126.711.06%-
Feb 11, 202626.1226.4326.0626.4326.431.25%-
Feb 10, 202625.9426.1925.9426.1026.100.52%-
Feb 9, 202625.7325.9725.5825.9725.970.91%-
Feb 6, 202625.7925.7925.7325.7325.731.42%-
Feb 5, 202625.4425.5025.3525.3725.370.69%-
Feb 4, 202625.7425.8125.2025.2025.20-1.52%296
Feb 3, 202625.1725.5924.7225.5925.591.87%-
Feb 2, 202625.2625.3425.1225.1225.12-1.02%-
Jan 29, 202625.1525.4725.1525.3825.130.55%-
Jan 28, 202624.9525.2424.6625.2424.993.08%-
Jan 27, 202624.7124.7624.4824.4824.24-2.28%-
Jan 26, 202625.3525.3525.0525.0524.81-1.96%-
Jan 23, 202625.3925.5525.3525.5525.301.47%700
Jan 22, 202624.5925.1824.5925.1824.943.24%-
Jan 21, 202623.9124.3923.9124.3924.152.20%-
Jan 20, 202623.7924.0723.7923.8723.630.72%-
Jan 19, 202623.7623.7823.7023.7023.47-1.29%-
Jan 16, 202623.7124.0123.6224.0123.770.65%-
Jan 15, 202623.6923.8523.6823.8523.620.38%-
Jan 14, 202623.4123.7623.4123.7623.531.52%-
Jan 13, 202623.0923.4123.0923.4123.181.61%-
Jan 12, 202623.1123.3123.0423.0422.81-1.92%-
Jan 9, 202623.5123.5823.4923.4923.260.43%-
Jan 8, 202623.1123.3923.1123.3923.160.84%-
Jan 7, 202623.0623.1923.0423.1922.970.22%-
Jan 6, 202623.8523.8723.1423.1422.92-1.82%-
Jan 5, 202623.8223.8923.5723.5723.340.34%-
Jan 2, 202623.4523.5123.4423.4923.260.71%-
Dec 30, 202523.2323.3323.2323.3323.10-0.17%-
Dec 29, 202523.0723.3723.0723.3723.141.50%-
Dec 23, 202522.8223.0222.7523.0222.801.01%-
Dec 22, 202522.6422.7922.5822.7922.570.22%-
Dec 19, 202522.4822.7422.4522.7422.520.18%-
Dec 18, 202522.7122.7322.7022.7022.480.67%-
Dec 17, 202522.5522.5922.5022.5522.330.45%-
Dec 16, 202522.6622.7922.4522.4522.23-1.12%-
Dec 15, 202522.8822.9122.7122.7122.480.15%-
Dec 12, 202522.9122.9922.6722.6722.45-0.48%-
Dec 11, 202522.6422.7822.6322.7822.56-1.64%-
Dec 10, 202523.5023.5623.1623.1622.94-2.81%-
Dec 9, 202523.5223.8323.5023.8323.600.55%-
Dec 8, 202523.9123.9123.6923.7023.47-1.15%-
Dec 5, 202523.9223.9823.7723.9823.741.40%-
Dec 4, 202523.3123.6523.2523.6523.421.98%-
Dec 3, 202523.1323.1923.0623.1922.96-0.24%-
Dec 2, 202523.5223.5223.2423.2423.01-1.11%-
Dec 1, 202523.3323.5723.3323.5023.27-0.21%-
Nov 28, 202523.3823.5523.2523.5523.321.49%-
Nov 27, 202523.2623.2723.2123.2122.98-0.09%-
Nov 26, 202522.9923.2322.9223.2323.001.51%-
Nov 25, 202523.2823.2822.8822.8822.66-2.12%-
Nov 24, 202523.4823.4823.3723.3823.150.45%-
Nov 21, 202523.2023.2923.2023.2723.04-1.27%-
Nov 20, 202523.3923.5723.2823.5723.342.21%-
Nov 19, 202523.3623.5323.0623.0622.84-1.22%-
Nov 18, 202523.3123.4923.3123.3523.12-1.08%-
Nov 17, 202523.7123.7123.5623.6023.370.68%-
Nov 14, 202523.1223.4423.0823.4423.211.21%-
Nov 13, 202523.4623.4623.1623.1622.94-0.88%-
Nov 12, 202523.2923.3723.2623.3723.140.47%-
Nov 11, 202523.4223.4223.2623.2623.030.43%-
Nov 10, 202522.9623.1622.9423.1622.931.82%-
Nov 7, 202522.7322.7422.5622.7422.52-0.13%-
Nov 6, 202522.5222.7722.5222.7722.550.02%-
Nov 5, 202522.5122.7722.4822.7722.540.80%-
Nov 4, 202522.4522.6122.4522.5922.370.22%-
Nov 3, 202522.5422.5422.5422.5422.32-0.64%-
Oct 30, 202522.4422.6822.3022.6822.210.64%-
Oct 29, 202522.6822.6822.5422.5422.071.08%-
Oct 28, 202522.4822.4822.3022.3021.83-0.36%-
Oct 27, 202522.4622.4622.2422.3821.910.22%-
Oct 24, 202522.7722.8122.3322.3321.86-2.89%-
Oct 23, 202523.6724.0922.9922.9922.51-2.29%68
Oct 22, 202523.7523.8223.5323.5323.04-0.74%-
Oct 21, 202523.7223.7423.6123.7123.210.06%-
Oct 20, 202523.5823.7123.4023.6923.201.63%-
Oct 17, 202523.2423.3123.1523.3122.83-0.60%-
Oct 16, 202523.7423.8323.4523.4522.96-1.26%-
Oct 15, 202523.5623.7523.5623.7523.261.15%-
Oct 14, 202523.6823.6823.4723.4822.99-0.04%-
Oct 13, 202523.5523.5523.4423.4923.00-1.01%-
Oct 10, 202523.8823.8823.7323.7323.24-1.94%-