Skip to main content
Kinder Morgan, Inc. (KMI)
NYSE: KMI · Real-Time Price · USD
33.30
-0.28 (-0.83%)
At close: Mar 9, 2026, 4:00 PM EDT
33.29
-0.01 (-0.03%)
After-hours: Mar 9, 2026, 5:37 PM EDT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.6633.6633.1533.30--0.83%12,511,867
Mar 6, 202633.5533.6733.2433.5833.580.57%12,881,188
Mar 5, 202633.8934.0833.2833.3933.39-1.56%16,814,390
Mar 4, 202633.7434.0133.4733.9233.92-0.12%11,244,092
Mar 3, 202634.0034.2433.5033.9633.960.21%15,591,570
Mar 2, 202633.7534.1333.0733.8933.891.86%15,418,796
Feb 27, 202633.1333.3532.9533.2733.270.64%16,171,154
Feb 26, 202632.7033.2432.5733.0633.060.88%12,411,067
Feb 25, 202632.6732.8032.2132.7732.770.24%9,960,015
Feb 24, 202632.6332.7232.1432.6932.69-0.03%11,825,309
Feb 23, 202632.7433.2432.6332.7032.70-0.09%10,038,137
Feb 20, 202632.6032.7732.1732.7332.730.58%15,617,212
Feb 19, 202632.5032.7732.3832.5432.540.77%14,231,346
Feb 18, 202632.5032.5632.1432.2932.290.50%11,916,386
Feb 17, 202632.3332.5831.8132.1332.13-0.59%11,738,510
Feb 13, 202631.7132.3431.6732.3232.321.99%14,010,541
Feb 12, 202631.5131.9931.4231.6931.690.76%15,363,471
Feb 11, 202631.4831.6731.2131.4531.451.42%13,377,467
Feb 10, 202631.2231.5430.9031.0131.010.06%12,296,444
Feb 9, 202630.4831.1230.4630.9930.991.61%11,690,565
Feb 6, 202630.4130.5930.2430.5030.500.56%11,757,912
Feb 5, 202629.9630.3929.7030.3330.330.90%11,503,033
Feb 4, 202630.4030.5629.5430.0630.06-0.86%18,759,228
Feb 3, 202629.7330.3929.6630.3230.322.40%16,960,524
Feb 2, 202629.8829.9029.4529.6129.61-2.89%15,783,618
Jan 30, 202630.3630.5529.9030.4930.200.83%18,926,726
Jan 29, 202630.5030.5730.0130.2429.950.57%18,864,581
Jan 28, 202629.7430.3129.5730.0729.781.62%17,467,304
Jan 27, 202629.2329.6129.1629.5929.310.85%14,938,673
Jan 26, 202629.8029.8428.9929.3429.06-0.78%15,781,519
Jan 23, 202629.9830.0029.4829.5729.29-0.40%17,249,034
Jan 22, 202629.1330.1828.9329.6929.413.88%29,210,847
Jan 21, 202628.3328.6628.2428.5828.312.22%17,547,750
Jan 20, 202628.1428.3427.7427.9627.69-17,090,012
Jan 16, 202627.5427.9827.3927.9627.692.01%14,289,641
Jan 15, 202627.4927.7227.3227.4127.15-0.44%11,802,146
Jan 14, 202627.3127.8027.3127.5327.270.55%13,634,518
Jan 13, 202627.1127.5127.0727.3827.121.71%11,440,859
Jan 12, 202627.1427.2526.7026.9226.66-0.74%13,562,586
Jan 9, 202627.4027.4926.9327.1226.86-0.55%13,382,795
Jan 8, 202627.0027.4727.0027.2727.011.00%12,654,877
Jan 7, 202626.8927.1726.8327.0026.740.67%11,124,135
Jan 6, 202628.0028.0026.5926.8226.56-3.87%19,691,780
Jan 5, 202627.9627.9627.1327.9027.630.69%17,778,797
Jan 2, 202627.4927.9027.1927.7127.440.80%10,257,459
Dec 31, 202527.5427.5827.3727.4927.23-0.33%9,434,268
Dec 30, 202527.4927.6527.4227.5827.320.73%8,074,380
Dec 29, 202527.3027.5227.2227.3827.120.70%7,968,671
Dec 26, 202527.2527.3427.0827.1926.93-5,094,096
Dec 24, 202527.2727.3627.1827.1926.93-0.33%3,905,021
Dec 23, 202526.8427.2926.8427.2827.021.45%8,517,860
Dec 22, 202526.6026.9426.5526.8926.631.51%9,417,495
Dec 19, 202526.3226.7326.3126.4926.240.57%17,976,235
Dec 18, 202526.7126.8626.3226.3426.09-1.16%12,326,920
Dec 17, 202526.4026.7426.3526.6526.391.22%12,229,604
Dec 16, 202526.6626.6626.2426.3326.08-1.46%12,300,325
Dec 15, 202526.7726.8126.4426.7226.46-0.04%12,074,174
Dec 12, 202526.9627.0926.5826.7326.47-0.34%10,579,498
Dec 11, 202526.5026.8326.4526.8226.560.86%11,034,069
Dec 10, 202527.3427.3526.5326.5926.33-2.67%15,477,028
Dec 9, 202527.3427.8227.2727.3227.060.11%13,651,840
Dec 8, 202527.7227.7227.2527.2927.03-1.73%12,518,283
Dec 5, 202527.8728.0027.6927.7727.50-0.25%14,290,859
Dec 4, 202527.1327.8627.0627.8427.572.47%11,907,355
Dec 3, 202526.9827.3726.8927.1726.911.19%10,768,173
Dec 2, 202527.3227.3226.7826.8526.59-1.61%11,197,960
Dec 1, 202527.2127.4427.1727.2927.03-0.11%13,036,783
Nov 28, 202526.9627.3626.8627.3227.061.37%5,815,656
Nov 26, 202526.6527.0826.5826.9526.691.62%10,980,206
Nov 25, 202526.6926.7926.3226.5226.27-1.12%15,378,113
Nov 24, 202527.0227.0326.5626.8226.56-0.59%23,465,348
Nov 21, 202526.8027.0726.5426.9826.720.97%14,887,604
Nov 20, 202526.9827.3726.7026.7226.46-0.37%19,024,599
Nov 19, 202526.7026.9026.3526.8226.56-1.00%15,595,184
Nov 18, 202527.0727.3226.9227.0926.83-0.18%16,210,485
Nov 17, 202527.4327.5527.1227.1426.88-1.02%14,176,290
Nov 14, 202526.8527.4926.6827.4227.161.97%17,510,747
Nov 13, 202527.0827.2026.8226.8926.63-0.44%15,289,370
Nov 12, 202526.9727.3426.9127.0126.750.26%10,557,836
Nov 11, 202527.1427.2026.7926.9426.68-0.44%12,348,463
Nov 10, 202526.5527.1326.3927.0626.801.92%12,878,440
Nov 7, 202526.1226.6126.0426.5526.301.65%11,602,574
Nov 6, 202526.0026.3625.9226.1225.870.77%12,929,328
Nov 5, 202525.8026.2225.6625.9225.670.31%18,891,920
Nov 4, 202525.9626.0825.7525.8425.59-0.92%16,101,559
Nov 3, 202525.9826.0925.6026.0825.83-0.42%15,600,641
Oct 31, 202526.1026.2825.9626.1925.650.42%14,287,411
Oct 30, 202525.9426.3325.7326.0825.540.69%15,228,378
Oct 29, 202526.1626.4025.8625.9025.37-0.69%18,370,812
Oct 28, 202526.1826.1825.8226.0825.54-0.27%16,978,517
Oct 27, 202525.9026.1925.8126.1525.611.12%16,550,196
Oct 24, 202526.4826.4825.7625.8625.33-1.49%19,250,078
Oct 23, 202528.0028.1326.2426.2525.71-4.75%29,594,431
Oct 22, 202527.5627.6727.1327.5626.990.22%13,323,323
Oct 21, 202527.6227.6327.3627.5026.93-0.07%11,439,454
Oct 20, 202527.6527.8727.3527.5226.950.51%19,745,464
Oct 17, 202527.1027.4027.0227.3826.810.62%13,970,646
Oct 16, 202527.6227.7427.0027.2126.65-1.45%13,166,510
Oct 15, 202527.4727.8327.3427.6127.041.10%9,641,905
Oct 14, 202527.0927.3827.0027.3126.75-0.11%9,975,111