Kinder Morgan Inc (KMI) Historical Stock Data

27.77 ↓0.07 (-0.25%)

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

Historical Data

In the past 30 trading days, KMI is up 0.17% a day on average. There have been 18 days where Kinder Morgan Inc closed green and 12 days where KMI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	27.14	26.94	↓$0.20 (-0.74%)	26.79	27.19	10.35M
2025-11-10	26.55	27.06	↑$0.51 (1.92%)	26.39	27.13	11.23M
2025-11-07	26.12	26.55	↑$0.43 (1.65%)	26.04	26.61	11.60M
2025-11-06	26.00	26.12	↑$0.12 (0.46%)	25.92	26.36	10.41M
2025-11-05	25.80	25.92	↑$0.12 (0.47%)	25.66	26.22	16.19M
2025-11-04	25.96	25.84	↓$0.12 (-0.46%)	25.75	26.08	16.10M
2025-11-03	25.98	26.08	↑$0.10 (0.38%)	25.60	26.09	15.60M
2025-10-31	26.10	26.19	↑$0.09 (0.34%)	25.96	26.28	11.10M
2025-10-30	25.94	26.08	↑$0.14 (0.54%)	25.73	26.33	15.21M
2025-10-29	26.16	25.90	↓$0.26 (-0.99%)	25.86	26.40	15.05M
2025-10-28	26.18	26.08	↓$0.10 (-0.36%)	25.82	26.18	16.95M
2025-10-27	25.90	26.15	↑$0.25 (0.97%)	25.81	26.19	14.57M
2025-10-24	26.48	25.86	↓$0.62 (-2.34%)	25.76	26.48	17.48M