Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
27.77
-0.07 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8728.0027.6927.7727.77-0.25%13,390,376
Dec 4, 202527.1327.8627.0627.8427.842.47%11,849,930
Dec 3, 202526.9827.3726.8927.1727.171.19%10,656,345
Dec 2, 202527.3227.3226.7826.8526.85-1.61%10,576,769
Dec 1, 202527.2127.4427.1727.2927.29-0.11%13,031,650
Nov 28, 202526.9627.3626.8627.3227.321.37%5,526,741
Nov 26, 202526.6527.0826.5826.9526.951.62%10,947,167
Nov 25, 202526.6926.7926.3226.5226.52-1.12%15,363,576
Nov 24, 202527.0227.0326.5626.8226.82-0.59%23,080,284
Nov 21, 202526.8027.0726.5426.9826.980.97%14,851,641
Nov 20, 202526.9827.3726.7026.7226.72-0.37%19,022,146
Nov 19, 202526.7026.9026.3526.8226.82-1.00%15,595,184
Nov 18, 202527.0727.3226.9227.0927.09-0.18%16,210,485
Nov 17, 202527.4327.5527.1227.1427.14-1.02%14,176,290
Nov 14, 202526.8527.4926.6827.4227.421.97%17,510,747
Nov 13, 202527.0827.2026.8226.8926.89-0.44%15,289,370
Nov 12, 202526.9727.3426.9127.0127.010.26%10,557,836
Nov 11, 202527.1427.2026.7926.9426.94-0.44%12,348,463
Nov 10, 202526.5527.1326.3927.0627.061.92%12,878,440
Nov 7, 202526.1226.6126.0426.5526.551.65%11,602,574
Nov 6, 202526.0026.3625.9226.1226.120.77%12,929,328
Nov 5, 202525.8026.2225.6625.9225.920.31%18,891,920
Nov 4, 202525.9626.0825.7525.8425.84-0.92%16,101,559
Nov 3, 202525.9826.0925.6026.0826.08-0.42%15,600,641
Oct 31, 202526.1026.2825.9626.1925.900.42%14,287,411
Oct 30, 202525.9426.3325.7326.0825.790.69%15,228,378
Oct 29, 202526.1626.4025.8625.9025.61-0.69%18,370,812
Oct 28, 202526.1826.1825.8226.0825.79-0.27%16,978,517
Oct 27, 202525.9026.1925.8126.1525.861.12%16,550,196
Oct 24, 202526.4826.4825.7625.8625.57-1.49%19,250,078
Oct 23, 202528.0028.1326.2426.2525.96-4.75%29,594,431
Oct 22, 202527.5627.6727.1327.5627.250.22%13,323,323
Oct 21, 202527.6227.6327.3627.5027.19-0.07%11,439,454
Oct 20, 202527.6527.8727.3527.5227.210.51%19,745,464
Oct 17, 202527.1027.4027.0227.3827.070.62%13,970,646
Oct 16, 202527.6227.7427.0027.2126.91-1.45%13,166,510
Oct 15, 202527.4727.8327.3427.6127.301.10%9,641,905
Oct 14, 202527.0927.3827.0027.3127.00-0.11%9,975,111
Oct 13, 202527.1027.3727.0127.3427.030.89%11,761,668
Oct 10, 202527.5027.8027.0927.1026.80-1.53%13,835,224
Oct 9, 202528.1028.3427.4627.5227.21-2.20%14,633,855
Oct 8, 202527.8428.1927.6128.1427.830.46%16,501,438
Oct 7, 202528.0128.0827.7228.0127.700.29%9,691,012
Oct 6, 202528.5928.6227.9327.9327.62-1.86%10,716,821
Oct 3, 202528.2328.7328.0328.4628.140.85%12,537,869
Oct 2, 202528.2428.9128.1528.2227.90-0.28%11,822,115
Oct 1, 202528.2328.4028.0028.3027.98-0.04%13,920,024
Sep 30, 202528.2828.4828.2028.3127.99-0.21%16,456,251
Sep 29, 202528.3028.3728.0128.3728.050.57%13,675,806
Sep 26, 202528.1828.5128.0328.2127.891.00%13,771,815
Sep 25, 202527.8428.2027.7527.9327.620.40%13,493,269
Sep 24, 202527.6328.0327.6127.8227.511.27%14,021,007
Sep 23, 202527.2027.7327.1427.4727.161.07%11,122,153
Sep 22, 202527.3427.4627.1827.1826.88-0.88%9,891,545
Sep 19, 202527.7027.7227.2927.4227.11-0.90%20,820,573
Sep 18, 202527.5727.8827.4927.6727.360.36%10,170,202
Sep 17, 202527.2927.6627.2727.5727.261.32%9,974,293
Sep 16, 202527.4127.4127.0727.2126.91-0.55%12,100,230
Sep 15, 202527.6727.7527.3327.3627.05-0.80%9,551,694
Sep 12, 202527.6027.8127.4927.5827.270.04%8,665,130
Sep 11, 202527.3027.5827.2127.5727.260.69%11,016,168
Sep 10, 202526.6227.4626.6227.3827.072.78%12,037,158
Sep 9, 202526.6326.9026.6126.6426.340.60%10,999,202
Sep 8, 202526.7527.0926.2926.4826.18-0.41%14,652,486
Sep 5, 202526.7626.8526.2226.5926.29-0.45%11,509,237
Sep 4, 202526.8727.1526.6126.7126.41-0.07%13,220,824
Sep 3, 202526.7426.8826.5626.7326.43-0.04%10,270,923
Sep 2, 202526.7326.9826.5526.7426.44-0.89%10,941,298
Aug 29, 202527.0027.0926.8426.9826.68-0.11%14,034,817
Aug 28, 202526.8727.0526.7327.0126.710.67%11,852,813
Aug 27, 202526.6226.9226.5726.8326.530.79%14,137,455
Aug 26, 202526.5426.6726.1426.6226.320.53%13,705,531
Aug 25, 202526.7026.8226.4426.4826.18-0.82%11,145,088
Aug 22, 202526.8926.9926.6326.7026.40-0.45%13,030,220
Aug 21, 202526.5126.9126.4926.8226.520.94%11,633,134
Aug 20, 202526.4126.7326.3126.5726.270.64%16,175,751
Aug 19, 202526.1026.4026.0226.4026.110.65%12,432,612
Aug 18, 202526.5526.5526.1926.2325.94-1.65%10,558,355
Aug 15, 202526.9127.0026.6426.6726.37-0.67%13,657,616
Aug 14, 202526.8127.1026.6926.8526.55-0.07%14,969,591
Aug 13, 202526.6526.8726.2726.8726.571.17%14,462,166
Aug 12, 202526.9026.9226.2726.5626.26-1.23%15,166,197
Aug 11, 202526.9027.0926.7626.8926.59-12,205,428
Aug 8, 202526.9227.0726.6726.8926.590.49%15,120,855
Aug 7, 202526.8927.1826.7526.7626.460.04%17,708,498
Aug 6, 202527.1127.3826.6726.7526.45-4.60%38,849,078
Aug 5, 202528.2728.3327.4228.0427.73-0.85%17,996,194
Aug 4, 202528.1128.4628.0228.2827.960.64%16,654,767
Aug 1, 202527.7828.2327.5028.1027.790.14%16,329,348
Jul 31, 202527.6128.1227.6028.0627.750.18%14,893,140
Jul 30, 202527.8628.2127.8028.0127.410.47%18,126,230
Jul 29, 202527.4027.9527.2827.8827.282.46%15,308,223
Jul 28, 202527.5827.6427.1327.2126.63-0.66%13,866,603
Jul 25, 202527.5327.7027.2627.3926.80-0.11%15,216,009
Jul 24, 202526.8427.4826.7427.4226.832.28%19,086,938
Jul 23, 202526.8726.9926.4826.8126.23-0.59%22,335,863
Jul 22, 202527.1727.3326.9526.9726.39-0.52%13,201,696
Jul 21, 202527.7627.8227.0027.1126.53-2.76%19,409,957
Jul 18, 202527.6328.0027.5427.8827.281.42%18,793,055
Jul 17, 202527.2027.6826.8927.4926.90-1.50%24,725,418