Kinder Morgan Inc (KMI) Historical Stock Data

27.19 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KMI is up 0.06% a day on average. There have been 15 days where Kinder Morgan Inc closed green and 15 days where KMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	27.27	27.19	↓$0.08 (-0.29%)	27.18	27.36	3.77M
2025-12-23	26.84	27.28	↑$0.44 (1.64%)	26.84	27.29	8.47M
2025-12-22	26.60	26.89	↑$0.29 (1.09%)	26.55	26.94	9M
2025-12-19	26.32	26.49	↑$0.17 (0.65%)	26.32	26.73	17.61M
2025-12-18	26.40	26.34	↓$0.06 (-0.23%)	26.32	26.86	12.08M
2025-12-17	26.40	26.65	↑$0.25 (0.95%)	26.35	26.74	9.34M
2025-12-16	26.66	26.33	↓$0.33 (-1.24%)	26.24	26.66	12.22M
2025-12-15	26.77	26.72	↓$0.05 (-0.19%)	26.44	26.81	9.88M
2025-12-12	26.96	26.73	↓$0.23 (-0.85%)	26.58	27.09	8.06M
2025-12-11	26.50	26.82	↑$0.32 (1.21%)	26.45	26.83	9.04M
2025-12-10	27.34	26.59	↓$0.75 (-2.74%)	26.53	27.35	15.37M
2025-12-09	27.34	27.32	↓$0.02 (-0.07%)	27.28	27.82	11.29M
2025-12-08	27.72	27.29	↓$0.43 (-1.55%)	27.25	27.72	12.49M
2025-12-05	27.87	27.77	↓$0.10 (-0.36%)	27.69	28.00	13.44M
2025-12-04	27.13	27.84	↑$0.71 (2.62%)	27.08	27.85	10.28M
2025-12-03	26.98	27.17	↑$0.19 (0.70%)	26.89	27.37	10.66M
2025-12-02	27.32	26.85	↓$0.47 (-1.72%)	26.78	27.32	10.58M
2025-12-01	27.21	27.29	↑$0.08 (0.29%)	27.17	27.44	10.33M
2025-11-28	26.96	27.32	↑$0.36 (1.34%)	26.87	27.36	5.58M
2025-11-26	26.65	26.95	↑$0.30 (1.13%)	26.61	27.08	9.26M
2025-11-25	26.69	26.52	↓$0.17 (-0.64%)	26.32	26.79	15.38M
2025-11-24	27.02	26.82	↓$0.20 (-0.74%)	26.56	27.03	23.08M
2025-11-21	26.80	26.98	↑$0.18 (0.67%)	26.54	27.07	14.89M
2025-11-20	26.98	26.72	↓$0.26 (-0.96%)	26.72	27.37	15.73M
2025-11-19	26.70	26.82	↑$0.12 (0.45%)	26.35	26.90	15.59M
2025-11-18	27.07	27.09	↑$0.02 (0.07%)	26.93	27.32	12.46M
2025-11-17	27.43	27.14	↓$0.29 (-1.06%)	27.13	27.55	14.17M
2025-11-14	26.85	27.42	↑$0.57 (2.12%)	26.68	27.49	17.51M
2025-11-13	27.08	26.89	↓$0.19 (-0.70%)	26.82	27.20	15.27M
2025-11-12	26.97	27.01	↑$0.04 (0.15%)	26.94	27.34	9.06M