Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.16	33.34	32.98	33.19	33.19	0.55%	14,923,767
Jun 25, 2026	32.43	33.27	32.33	33.01	33.01	1.29%	9,236,492
Jun 24, 2026	32.50	32.67	32.16	32.59	32.59	0.15%	7,793,677
Jun 23, 2026	32.11	32.57	31.62	32.54	32.54	0.90%	10,531,190
Jun 22, 2026	31.58	32.30	31.57	32.25	32.25	2.09%	9,002,308
Jun 18, 2026	31.09	31.67	30.89	31.59	31.59	0.83%	18,641,237
Jun 17, 2026	31.35	31.55	31.12	31.33	31.33	-0.35%	8,770,320
Jun 16, 2026	31.26	31.70	31.14	31.44	31.44	-0.06%	9,876,566
Jun 15, 2026	31.10	31.72	31.00	31.46	31.46	-1.50%	13,090,396
Jun 12, 2026	31.36	32.24	31.25	31.94	31.94	1.85%	8,363,701
Jun 11, 2026	32.15	32.15	31.34	31.36	31.36	-1.51%	6,847,279
Jun 10, 2026	31.54	32.02	31.43	31.84	31.84	1.60%	6,724,913
Jun 9, 2026	31.35	31.65	31.03	31.34	31.34	0.16%	9,293,175
Jun 8, 2026	31.57	31.83	31.25	31.29	31.29	-1.23%	6,851,137
Jun 5, 2026	31.66	31.93	31.55	31.68	31.68	-0.06%	6,902,611
Jun 4, 2026	31.52	31.76	31.37	31.70	31.70	1.05%	7,273,099
Jun 3, 2026	31.50	31.93	31.34	31.37	31.37	-0.22%	8,988,551
Jun 2, 2026	30.85	31.51	30.84	31.44	31.44	1.91%	6,292,345
Jun 1, 2026	31.06	31.35	30.82	30.85	30.85	-0.74%	7,732,742
May 29, 2026	31.76	31.79	31.06	31.08	31.08	-2.60%	19,788,586
May 28, 2026	32.40	32.44	31.86	31.91	31.91	-0.96%	7,421,911
May 27, 2026	32.58	32.69	32.12	32.22	32.22	-1.98%	8,811,622
May 26, 2026	33.63	33.69	32.85	32.87	32.87	-2.72%	8,447,489
May 22, 2026	33.52	33.89	33.35	33.79	33.79	0.87%	6,669,345
May 21, 2026	33.68	33.83	33.38	33.50	33.50	-0.27%	10,477,264
May 20, 2026	34.31	34.64	33.57	33.59	33.59	-2.10%	8,468,047
May 19, 2026	33.91	34.81	33.56	34.31	34.31	1.57%	15,581,658
May 18, 2026	33.69	33.83	33.34	33.78	33.78	0.45%	8,022,928
May 15, 2026	33.51	33.82	33.28	33.63	33.63	0.69%	11,542,178
May 14, 2026	32.84	33.48	32.79	33.40	33.40	1.80%	9,252,656
May 13, 2026	32.51	32.87	32.18	32.81	32.81	1.11%	8,680,010
May 12, 2026	32.54	32.70	32.22	32.45	32.45	0.62%	9,276,504
May 11, 2026	31.66	32.35	31.51	32.25	32.25	2.67%	9,001,448
May 8, 2026	31.54	31.79	31.23	31.41	31.41	-0.35%	8,886,434
May 7, 2026	31.13	31.55	30.88	31.52	31.52	-0.19%	12,182,067
May 6, 2026	32.01	32.13	31.33	31.58	31.58	-2.20%	12,802,181
May 5, 2026	32.44	32.57	32.09	32.29	32.29	-0.55%	9,289,440
May 4, 2026	32.36	32.52	32.14	32.47	32.47	0.74%	13,543,866
May 1, 2026	32.82	32.92	32.38	32.53	32.23	-1.03%	10,091,431
Apr 30, 2026	31.79	32.90	31.66	32.87	32.57	3.23%	14,938,729
Apr 29, 2026	31.85	31.95	31.59	31.84	31.55	0.16%	10,095,976
Apr 28, 2026	31.35	31.87	31.28	31.79	31.50	2.71%	11,603,891
Apr 27, 2026	31.68	31.98	30.73	30.95	30.67	-2.49%	14,889,375
Apr 24, 2026	31.73	31.84	31.17	31.74	31.45	0.03%	11,311,705
Apr 23, 2026	32.27	32.40	31.07	31.73	31.44	-0.25%	19,405,963
Apr 22, 2026	31.84	32.02	31.73	31.81	31.52	0.76%	13,776,941
Apr 21, 2026	31.95	32.18	31.15	31.57	31.28	-1.16%	9,964,718
Apr 20, 2026	31.75	32.42	31.71	31.94	31.65	-0.25%	10,838,392
Apr 17, 2026	31.15	32.09	30.92	32.02	31.73	0.72%	14,356,025
Apr 16, 2026	31.66	32.07	31.57	31.79	31.50	0.28%	11,962,413
Apr 15, 2026	31.45	31.85	31.40	31.70	31.41	0.16%	11,561,224
Apr 14, 2026	31.91	32.00	31.36	31.65	31.36	-1.31%	15,796,432
Apr 13, 2026	32.79	32.85	31.72	32.07	31.78	-1.87%	10,601,592
Apr 10, 2026	32.80	32.94	32.46	32.68	32.38	-0.88%	10,813,461
Apr 9, 2026	32.87	33.77	32.76	32.97	32.67	0.03%	11,465,884
Apr 8, 2026	32.12	33.06	32.03	32.96	32.66	-1.02%	15,180,830
Apr 7, 2026	33.22	33.80	33.22	33.30	33.00	0.33%	9,359,277
Apr 6, 2026	32.88	33.22	32.81	33.19	32.89	0.67%	8,052,982
Apr 2, 2026	33.50	33.50	32.83	32.97	32.67	0.27%	9,473,806
Apr 1, 2026	33.15	33.31	32.52	32.88	32.58	-1.94%	15,741,720
Mar 31, 2026	33.81	33.89	33.03	33.53	33.22	-0.36%	18,488,756
Mar 30, 2026	34.28	34.36	33.52	33.65	33.34	-1.12%	10,327,980
Mar 27, 2026	34.00	34.73	33.83	34.03	33.72	-0.12%	18,007,325
Mar 26, 2026	33.94	34.40	33.77	34.07	33.76	0.26%	11,080,437
Mar 25, 2026	33.76	34.26	33.67	33.98	33.67	0.15%	15,095,697
Mar 24, 2026	33.62	34.23	33.61	33.93	33.62	0.65%	13,247,419
Mar 23, 2026	32.81	33.82	32.44	33.71	33.40	2.65%	22,314,863
Mar 20, 2026	33.49	33.73	32.83	32.84	32.54	-1.79%	26,371,978
Mar 19, 2026	32.79	33.72	32.50	33.44	33.13	2.55%	14,364,258
Mar 18, 2026	33.24	33.27	32.61	32.61	32.31	-1.98%	13,858,787
Mar 17, 2026	33.52	33.88	33.23	33.27	32.97	-0.12%	11,723,040
Mar 16, 2026	33.40	33.45	33.06	33.31	33.01	-0.24%	10,931,027
Mar 13, 2026	33.55	33.56	33.24	33.39	33.08	0.09%	10,512,225
Mar 12, 2026	33.38	33.91	33.03	33.36	33.05	0.85%	14,180,662
Mar 11, 2026	32.83	33.30	32.67	33.08	32.78	0.36%	12,548,605
Mar 10, 2026	33.20	33.39	32.93	32.96	32.66	-1.02%	13,108,450
Mar 9, 2026	33.66	33.66	33.15	33.30	33.00	-0.83%	12,552,755
Mar 6, 2026	33.55	33.67	33.24	33.58	33.27	0.57%	12,941,574
Mar 5, 2026	33.89	34.08	33.28	33.39	33.08	-1.56%	16,915,332
Mar 4, 2026	33.74	34.01	33.47	33.92	33.61	-0.12%	11,345,967
Mar 3, 2026	34.00	34.24	33.50	33.96	33.65	0.21%	15,675,573
Mar 2, 2026	33.75	34.13	33.07	33.89	33.58	1.86%	15,539,650
Feb 27, 2026	33.13	33.35	32.95	33.27	32.97	0.64%	16,322,344
Feb 26, 2026	32.70	33.24	32.57	33.06	32.76	0.88%	12,412,736
Feb 25, 2026	32.67	32.80	32.21	32.77	32.47	0.24%	9,971,917
Feb 24, 2026	32.63	32.72	32.14	32.69	32.39	-0.03%	11,971,376
Feb 23, 2026	32.74	33.24	32.63	32.70	32.40	-0.09%	10,040,949
Feb 20, 2026	32.60	32.77	32.17	32.73	32.43	0.58%	15,816,547
Feb 19, 2026	32.50	32.77	32.38	32.54	32.24	0.77%	14,436,612
Feb 18, 2026	32.50	32.56	32.14	32.29	31.99	0.50%	11,952,677
Feb 17, 2026	32.33	32.58	31.81	32.13	31.84	-0.59%	12,213,850
Feb 13, 2026	31.71	32.34	31.67	32.32	32.02	1.99%	14,026,652
Feb 12, 2026	31.51	31.99	31.42	31.69	31.40	0.76%	15,378,410
Feb 11, 2026	31.48	31.67	31.21	31.45	31.16	1.42%	13,391,009
Feb 10, 2026	31.22	31.54	30.90	31.01	30.73	0.06%	12,322,445
Feb 9, 2026	30.48	31.12	30.46	30.99	30.71	1.61%	11,713,096
Feb 6, 2026	30.41	30.59	30.24	30.50	30.22	0.56%	11,765,947
Feb 5, 2026	29.96	30.39	29.70	30.33	30.05	0.90%	11,523,245
Feb 4, 2026	30.40	30.56	29.54	30.06	29.79	-0.86%	18,763,691
Feb 3, 2026	29.73	30.39	29.66	30.32	30.04	2.40%	17,139,003