Kinder Morgan, Inc.
KMI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $33.44 | $33.44 | $32.68 | $32.71 | -3.42% | 13.20M |
| Oct 30, 2026 | $34.10 | $34.25 | $33.56 | $33.87 | -0.29% | 14.79M |
| Oct 29, 2026 | $33.96 | $34.32 | $33.77 | $33.97 | +1.22% | 12.33M |
| Oct 28, 2026 | $33.89 | $33.98 | $33.45 | $33.56 | -0.86% | 11.45M |
| Oct 27, 2026 | $33.88 | $34.16 | $33.61 | $33.85 | -0.27% | 15.07M |
| Oct 26, 2026 | $34.43 | $34.54 | $33.54 | $33.94 | -1.42% | 22.04M |
| Oct 23, 2026 | $33.82 | $34.75 | $33.65 | $34.43 | +2.11% | 18.96M |
| Oct 22, 2026 | $34.30 | $34.60 | $32.46 | $33.72 | -0.74% | 31.39M |
| Oct 21, 2026 | $33.60 | $34.22 | $33.60 | $33.97 | +1.19% | 18.35M |
| Oct 20, 2026 | $33.59 | $33.68 | $33.36 | $33.57 | +0.54% | 12.41M |
| Oct 19, 2026 | $34.07 | $34.32 | $33.35 | $33.39 | -2.37% | 14.29M |
| Oct 16, 2026 | $33.02 | $34.23 | $33.01 | $34.20 | +4.20% | 16.95M |
| Oct 15, 2026 | $33.75 | $33.75 | $32.32 | $32.82 | -1.59% | 16.79M |
| Oct 14, 2026 | $33.65 | $33.65 | $33.24 | $33.35 | -0.24% | 12.08M |
| Oct 13, 2026 | $33.25 | $33.47 | $32.99 | $33.43 | +1.06% | 10.77M |
| Oct 12, 2026 | $32.64 | $33.10 | $32.64 | $33.08 | +1.82% | 7.90M |
| Oct 9, 2026 | $32.25 | $32.60 | $32.19 | $32.49 | +0.74% | 8.12M |
| Oct 8, 2026 | $32.25 | $32.43 | $31.92 | $32.25 | +1.35% | 16.92M |
| Oct 7, 2026 | $32.18 | $32.21 | $31.61 | $31.82 | -1.06% | 7.42M |
| Oct 6, 2026 | $31.38 | $32.31 | $31.12 | $32.16 | +2.39% | 15.70M |
| Oct 5, 2026 | $31.10 | $31.69 | $30.80 | $31.41 | +1.09% | 9.79M |
| Oct 2, 2026 | $30.38 | $31.12 | $30.33 | $31.07 | +1.77% | 11.70M |
| Oct 1, 2026 | $30.05 | $30.66 | $29.43 | $30.53 | +1.26% | 11.15M |
| Sep 30, 2026 | $30.62 | $30.69 | $30.10 | $30.15 | -0.99% | 11.84M |
| Sep 29, 2026 | $30.34 | $30.58 | $30.07 | $30.45 | -0.59% | 10.68M |
| Sep 28, 2026 | $30.77 | $30.85 | $30.54 | $30.63 | -0.39% | 10.42M |
| Sep 25, 2026 | $31.01 | $31.27 | $30.59 | $30.75 | -1.60% | 10.02M |
| Sep 24, 2026 | $31.58 | $31.58 | $31.13 | $31.25 | -0.38% | 7.69M |
| Sep 23, 2026 | $31.36 | $31.82 | $31.20 | $31.37 | +0.32% | 11.04M |
| Sep 22, 2026 | $31.65 | $31.90 | $31.13 | $31.27 | -1.42% | 12.96M |
| Sep 21, 2026 | $31.63 | $31.92 | $31.55 | $31.72 | -0.38% | 12.23M |
| Sep 18, 2026 | $31.20 | $32.19 | $31.16 | $31.84 | +1.69% | 35.88M |
| Sep 17, 2026 | $30.76 | $31.43 | $30.66 | $31.31 | +1.89% | 15.11M |
| Sep 16, 2026 | $30.68 | $31.16 | $30.41 | $30.73 | -0.13% | 13.09M |
| Sep 15, 2026 | $31.10 | $31.18 | $30.60 | $30.77 | -0.61% | 12.85M |
| Sep 14, 2026 | $31.07 | $31.39 | $30.63 | $30.96 | +0.32% | 14.58M |
| Sep 11, 2026 | $31.06 | $31.25 | $30.72 | $30.86 | -0.29% | 11.79M |
| Sep 10, 2026 | $31.70 | $31.74 | $30.95 | $30.95 | -1.46% | 10.87M |
| Sep 9, 2026 | $32.21 | $32.33 | $31.28 | $31.41 | -1.78% | 12.42M |
| Sep 8, 2026 | $31.44 | $32.12 | $31.10 | $31.98 | +1.85% | 17.84M |
| Sep 4, 2026 | $31.44 | $31.58 | $31.07 | $31.40 | -0.63% | 7.73M |
| Sep 3, 2026 | $32.02 | $32.09 | $31.58 | $31.60 | -1.16% | 8.55M |
| Sep 2, 2026 | $32.04 | $32.14 | $31.54 | $31.97 | -0.40% | 8.12M |
| Sep 1, 2026 | $32.51 | $32.70 | $31.89 | $32.10 | -0.43% | 9.05M |
| Aug 31, 2026 | $31.80 | $32.39 | $31.64 | $32.24 | +2.15% | 17.13M |
| Aug 28, 2026 | $31.67 | $31.73 | $31.42 | $31.56 | +0.06% | 5.50M |
| Aug 27, 2026 | $32.00 | $32.01 | $31.18 | $31.54 | -1.50% | 8.21M |
| Aug 26, 2026 | $30.88 | $32.26 | $30.80 | $32.02 | +3.49% | 15.31M |
| Aug 25, 2026 | $30.71 | $31.36 | $30.62 | $30.94 | -0.19% | 12.12M |
| Aug 24, 2026 | $30.86 | $31.14 | $30.51 | $31.00 | +0.06% | 13.13M |
| Aug 21, 2026 | $31.74 | $31.86 | $30.84 | $30.98 | -1.99% | 11.73M |
| Aug 20, 2026 | $32.16 | $32.29 | $31.13 | $31.61 | -1.47% | 13.72M |
| Aug 19, 2026 | $33.00 | $33.06 | $31.77 | $32.08 | -2.40% | 11.13M |
| Aug 18, 2026 | $32.75 | $33.06 | $32.60 | $32.87 | +1.67% | 11.67M |
| Aug 17, 2026 | $32.83 | $32.98 | $32.29 | $32.33 | -1.49% | 9.51M |
| Aug 14, 2026 | $32.23 | $32.84 | $32.13 | $32.82 | +2.31% | 8.66M |
| Aug 13, 2026 | $31.64 | $32.39 | $31.58 | $32.08 | +1.10% | 16.35M |
| Aug 12, 2026 | $31.37 | $31.81 | $31.36 | $31.73 | +0.79% | 7.05M |
| Aug 11, 2026 | $31.44 | $31.69 | $31.32 | $31.48 | +0.29% | 7.11M |
| Aug 10, 2026 | $31.08 | $31.41 | $30.94 | $31.39 | — | 6.65M |
