Kinder Morgan, Inc.
KMI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.75% | 6.65M |
| Aug 7, 2026 | $31.06 | $31.21 | $30.77 | $30.85 | -1.37% | 8.19M |
| Aug 6, 2026 | $31.50 | $31.64 | $31.06 | $31.28 | +0.51% | 8.10M |
| Aug 5, 2026 | $31.32 | $31.49 | $30.91 | $31.12 | -0.83% | 8.29M |
| Aug 4, 2026 | $30.99 | $31.61 | $30.68 | $31.38 | -0.06% | 12.13M |
| Aug 3, 2026 | $31.64 | $31.73 | $31.27 | $31.40 | -2.42% | 9.06M |
| Jul 31, 2026 | $31.55 | $32.28 | $31.55 | $32.18 | +1.64% | 9.84M |
| Jul 30, 2026 | $31.67 | $31.95 | $31.25 | $31.66 | -0.60% | 12.70M |
| Jul 29, 2026 | $32.10 | $32.28 | $31.63 | $31.85 | +0.76% | 10.38M |
| Jul 28, 2026 | $31.95 | $32.20 | $31.55 | $31.61 | -0.44% | 13.19M |
| Jul 27, 2026 | $32.27 | $32.37 | $31.67 | $31.75 | -3.38% | 13.87M |
| Jul 24, 2026 | $32.92 | $33.26 | $32.60 | $32.86 | +0.27% | 9.36M |
| Jul 23, 2026 | $33.00 | $33.26 | $32.02 | $32.77 | +0.86% | 20.25M |
| Jul 22, 2026 | $32.69 | $32.74 | $32.30 | $32.49 | +0.34% | 9.86M |
| Jul 21, 2026 | $32.92 | $32.92 | $32.05 | $32.38 | -0.61% | 9.63M |
| Jul 20, 2026 | $32.50 | $33.07 | $32.25 | $32.58 | +0.87% | 8.65M |
| Jul 17, 2026 | $32.92 | $32.97 | $32.13 | $32.30 | -0.74% | 8.52M |
| Jul 16, 2026 | $32.25 | $32.78 | $32.11 | $32.54 | +1.06% | 6.41M |
| Jul 15, 2026 | $32.50 | $32.65 | $32.06 | $32.20 | -1.04% | 8.51M |
| Jul 14, 2026 | $32.21 | $32.60 | $32.17 | $32.54 | +0.93% | 7.36M |
| Jul 13, 2026 | $32.50 | $32.54 | $31.86 | $32.24 | +0.37% | 7.53M |
| Jul 10, 2026 | $32.37 | $32.49 | $31.77 | $32.12 | -0.86% | 5.99M |
| Jul 9, 2026 | $32.43 | $32.79 | $32.35 | $32.40 | -0.25% | 7.01M |
| Jul 8, 2026 | $32.55 | $32.77 | $32.21 | $32.48 | -0.03% | 7.28M |
| Jul 7, 2026 | $31.99 | $32.70 | $31.94 | $32.49 | +2.52% | 6.86M |
| Jul 6, 2026 | $32.02 | $32.29 | $31.65 | $31.69 | -1.15% | 7.18M |
| Jul 2, 2026 | $32.01 | $32.12 | $31.63 | $32.06 | +1.07% | 9.48M |
| Jul 1, 2026 | $31.85 | $32.03 | $31.51 | $31.72 | -0.78% | 8.38M |
| Jun 30, 2026 | $32.44 | $32.68 | $31.92 | $31.97 | -0.93% | 20.58M |
| Jun 29, 2026 | $33.13 | $33.30 | $32.19 | $32.27 | -2.77% | 13.11M |
| Jun 26, 2026 | $33.16 | $33.34 | $32.98 | $33.19 | +0.55% | 15.13M |
| Jun 25, 2026 | $32.43 | $33.27 | $32.33 | $33.01 | +1.29% | 9.85M |
| Jun 24, 2026 | $32.50 | $32.67 | $32.16 | $32.59 | +0.15% | 7.95M |
| Jun 23, 2026 | $32.11 | $32.57 | $31.62 | $32.54 | +0.90% | 11.62M |
| Jun 22, 2026 | $31.58 | $32.30 | $31.57 | $32.25 | +2.09% | 9.17M |
| Jun 18, 2026 | $31.09 | $31.67 | $30.89 | $31.59 | +0.83% | 18.94M |
| Jun 17, 2026 | $31.35 | $31.55 | $31.12 | $31.33 | — | 10.48M |
