Kinder Morgan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.35	31.87	31.28	31.79	31.79	2.71%	11,598,587
Apr 27, 2026	31.68	31.98	30.73	30.95	30.95	-2.49%	14,878,972
Apr 24, 2026	31.73	31.84	31.17	31.74	31.74	0.03%	11,292,023
Apr 23, 2026	32.27	32.40	31.07	31.73	31.73	-0.25%	19,384,220
Apr 22, 2026	31.84	32.02	31.73	31.81	31.81	0.76%	13,751,918
Apr 21, 2026	31.95	32.18	31.15	31.57	31.57	-1.16%	9,956,861
Apr 20, 2026	31.75	32.42	31.71	31.94	31.94	-0.25%	10,749,951
Apr 17, 2026	31.15	32.09	30.92	32.02	32.02	0.72%	14,177,891
Apr 16, 2026	31.66	32.07	31.57	31.79	31.79	0.28%	11,957,645
Apr 15, 2026	31.45	31.85	31.40	31.70	31.70	0.16%	11,548,510
Apr 14, 2026	31.91	32.00	31.36	31.65	31.65	-1.31%	15,741,989
Apr 13, 2026	32.79	32.85	31.72	32.07	32.07	-1.87%	10,591,126
Apr 10, 2026	32.80	32.94	32.46	32.68	32.68	-0.88%	10,812,621
Apr 9, 2026	32.87	33.77	32.76	32.97	32.97	0.03%	11,437,234
Apr 8, 2026	32.12	33.06	32.03	32.96	32.96	-1.02%	15,176,213
Apr 7, 2026	33.22	33.80	33.22	33.30	33.30	0.33%	9,323,045
Apr 6, 2026	32.88	33.22	32.81	33.19	33.19	0.67%	8,051,939
Apr 2, 2026	33.50	33.50	32.83	32.97	32.97	0.27%	9,470,837
Apr 1, 2026	33.15	33.31	32.52	32.88	32.88	-1.94%	15,701,321
Mar 31, 2026	33.81	33.89	33.03	33.53	33.53	-0.36%	18,403,111
Mar 30, 2026	34.28	34.36	33.52	33.65	33.65	-1.12%	10,299,819
Mar 27, 2026	34.00	34.73	33.83	34.03	34.03	-0.12%	17,974,636
Mar 26, 2026	33.94	34.40	33.77	34.07	34.07	0.26%	11,061,255
Mar 25, 2026	33.76	34.26	33.67	33.98	33.98	0.15%	15,089,821
Mar 24, 2026	33.62	34.23	33.61	33.93	33.93	0.65%	13,218,845
Mar 23, 2026	32.81	33.82	32.44	33.71	33.71	2.65%	21,958,918
Mar 20, 2026	33.49	33.73	32.83	32.84	32.84	-1.79%	25,770,673
Mar 19, 2026	32.79	33.72	32.50	33.44	33.44	2.55%	13,940,682
Mar 18, 2026	33.24	33.27	32.61	32.61	32.61	-1.98%	13,345,636
Mar 17, 2026	33.52	33.88	33.23	33.27	33.27	-0.12%	11,699,720
Mar 16, 2026	33.40	33.45	33.06	33.31	33.31	-0.24%	10,866,293
Mar 13, 2026	33.55	33.56	33.24	33.39	33.39	0.09%	10,493,918
Mar 12, 2026	33.38	33.91	33.03	33.36	33.36	0.85%	14,110,143
Mar 11, 2026	32.83	33.30	32.67	33.08	33.08	0.36%	12,519,643
Mar 10, 2026	33.20	33.39	32.93	32.96	32.96	-1.02%	12,783,556
Mar 9, 2026	33.66	33.66	33.15	33.30	33.30	-0.83%	12,511,856
Mar 6, 2026	33.55	33.67	33.24	33.58	33.58	0.57%	12,881,188
Mar 5, 2026	33.89	34.08	33.28	33.39	33.39	-1.56%	16,814,390
Mar 4, 2026	33.74	34.01	33.47	33.92	33.92	-0.12%	11,244,092
Mar 3, 2026	34.00	34.24	33.50	33.96	33.96	0.21%	15,591,570
Mar 2, 2026	33.75	34.13	33.07	33.89	33.89	1.86%	15,418,796
Feb 27, 2026	33.13	33.35	32.95	33.27	33.27	0.64%	16,171,154
Feb 26, 2026	32.70	33.24	32.57	33.06	33.06	0.88%	12,411,067
Feb 25, 2026	32.67	32.80	32.21	32.77	32.77	0.24%	9,960,015
Feb 24, 2026	32.63	32.72	32.14	32.69	32.69	-0.03%	11,825,309
Feb 23, 2026	32.74	33.24	32.63	32.70	32.70	-0.09%	10,038,137
Feb 20, 2026	32.60	32.77	32.17	32.73	32.73	0.58%	15,617,212
Feb 19, 2026	32.50	32.77	32.38	32.54	32.54	0.77%	14,231,346
Feb 18, 2026	32.50	32.56	32.14	32.29	32.29	0.50%	11,916,386
Feb 17, 2026	32.33	32.58	31.81	32.13	32.13	-0.59%	11,738,510
Feb 13, 2026	31.71	32.34	31.67	32.32	32.32	1.99%	14,010,541
Feb 12, 2026	31.51	31.99	31.42	31.69	31.69	0.76%	15,363,471
Feb 11, 2026	31.48	31.67	31.21	31.45	31.45	1.42%	13,377,467
Feb 10, 2026	31.22	31.54	30.90	31.01	31.01	0.06%	12,296,444
Feb 9, 2026	30.48	31.12	30.46	30.99	30.99	1.61%	11,690,565
Feb 6, 2026	30.41	30.59	30.24	30.50	30.50	0.56%	11,757,912
Feb 5, 2026	29.96	30.39	29.70	30.33	30.33	0.90%	11,503,033
Feb 4, 2026	30.40	30.56	29.54	30.06	30.06	-0.86%	18,759,228
Feb 3, 2026	29.73	30.39	29.66	30.32	30.32	2.40%	16,960,524
Feb 2, 2026	29.88	29.90	29.45	29.61	29.61	-2.89%	15,783,618
Jan 30, 2026	30.36	30.55	29.90	30.49	30.20	0.83%	18,926,726
Jan 29, 2026	30.50	30.57	30.01	30.24	29.95	0.57%	18,864,581
Jan 28, 2026	29.74	30.31	29.57	30.07	29.78	1.62%	17,467,304
Jan 27, 2026	29.23	29.61	29.16	29.59	29.31	0.85%	14,938,673
Jan 26, 2026	29.80	29.84	28.99	29.34	29.06	-0.78%	15,781,519
Jan 23, 2026	29.98	30.00	29.48	29.57	29.29	-0.40%	17,249,034
Jan 22, 2026	29.13	30.18	28.93	29.69	29.41	3.88%	29,210,847
Jan 21, 2026	28.33	28.66	28.24	28.58	28.31	2.22%	17,547,750
Jan 20, 2026	28.14	28.34	27.74	27.96	27.69	-	17,090,012
Jan 16, 2026	27.54	27.98	27.39	27.96	27.69	2.01%	14,289,641
Jan 15, 2026	27.49	27.72	27.32	27.41	27.15	-0.44%	11,802,146
Jan 14, 2026	27.31	27.80	27.31	27.53	27.27	0.55%	13,634,518
Jan 13, 2026	27.11	27.51	27.07	27.38	27.12	1.71%	11,440,859
Jan 12, 2026	27.14	27.25	26.70	26.92	26.66	-0.74%	13,562,586
Jan 9, 2026	27.40	27.49	26.93	27.12	26.86	-0.55%	13,382,795
Jan 8, 2026	27.00	27.47	27.00	27.27	27.01	1.00%	12,654,877
Jan 7, 2026	26.89	27.17	26.83	27.00	26.74	0.67%	11,124,135
Jan 6, 2026	28.00	28.00	26.59	26.82	26.56	-3.87%	19,691,780
Jan 5, 2026	27.96	27.96	27.13	27.90	27.63	0.69%	17,778,797
Jan 2, 2026	27.49	27.90	27.19	27.71	27.44	0.80%	10,257,459
Dec 31, 2025	27.54	27.58	27.37	27.49	27.23	-0.33%	9,434,268
Dec 30, 2025	27.49	27.65	27.42	27.58	27.32	0.73%	8,074,380
Dec 29, 2025	27.30	27.52	27.22	27.38	27.12	0.70%	7,968,671
Dec 26, 2025	27.25	27.34	27.08	27.19	26.93	-	5,094,096
Dec 24, 2025	27.27	27.36	27.18	27.19	26.93	-0.33%	3,905,021
Dec 23, 2025	26.84	27.29	26.84	27.28	27.02	1.45%	8,517,860
Dec 22, 2025	26.60	26.94	26.55	26.89	26.63	1.51%	9,417,495
Dec 19, 2025	26.32	26.73	26.31	26.49	26.24	0.57%	17,976,235
Dec 18, 2025	26.71	26.86	26.32	26.34	26.09	-1.16%	12,326,920
Dec 17, 2025	26.40	26.74	26.35	26.65	26.39	1.22%	12,229,604
Dec 16, 2025	26.66	26.66	26.24	26.33	26.08	-1.46%	12,300,325
Dec 15, 2025	26.77	26.81	26.44	26.72	26.46	-0.04%	12,074,174
Dec 12, 2025	26.96	27.09	26.58	26.73	26.47	-0.34%	10,579,498
Dec 11, 2025	26.50	26.83	26.45	26.82	26.56	0.86%	11,034,069
Dec 10, 2025	27.34	27.35	26.53	26.59	26.33	-2.67%	15,477,028
Dec 9, 2025	27.34	27.82	27.27	27.32	27.06	0.11%	13,651,840
Dec 8, 2025	27.72	27.72	27.25	27.29	27.03	-1.73%	12,518,283
Dec 5, 2025	27.87	28.00	27.69	27.77	27.50	-0.25%	14,290,859
Dec 4, 2025	27.13	27.86	27.06	27.84	27.57	2.47%	11,907,355
Dec 3, 2025	26.98	27.37	26.89	27.17	26.91	1.19%	10,768,173