Kinder Morgan Inc (KMI) Historical Stock Data
19.94 ↑0.32 (1.63%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, KMI is down -0.04% a day on average. There have been 16 days where Kinder Morgan Inc closed green and 14 days where KMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 19.56 | 19.94 | ↑$0.38 (1.94%) | 19.51 | 20.02 | 14.37M |
| 2022-05-26 | 19.52 | 19.62 | ↑$0.10 (0.51%) | 19.49 | 19.68 | 13.02M |
| 2022-05-25 | 19.29 | 19.39 | ↑$0.10 (0.52%) | 19.16 | 19.44 | 20.05M |
| 2022-05-24 | 19.00 | 19.14 | ↑$0.14 (0.74%) | 18.64 | 19.26 | 15.34M |
| 2022-05-23 | 19.19 | 19.16 | ↓$0.03 (-0.16%) | 19.00 | 19.33 | 11.78M |
| 2022-05-20 | 19.15 | 19.03 | ↓$0.12 (-0.63%) | 18.67 | 19.23 | 17.04M |
| 2022-05-19 | 18.97 | 19.02 | ↑$0.05 (0.26%) | 18.88 | 19.24 | 14.83M |
| 2022-05-18 | 19.83 | 19.30 | ↓$0.53 (-2.67%) | 19.10 | 19.89 | 14.10M |
| 2022-05-17 | 19.56 | 19.74 | ↑$0.18 (0.92%) | 19.47 | 19.78 | 18.22M |
| 2022-05-16 | 18.88 | 19.39 | ↑$0.51 (2.70%) | 18.86 | 19.50 | 18.84M |
| 2022-05-13 | 18.60 | 18.74 | ↑$0.14 (0.75%) | 18.50 | 18.86 | 18.71M |
| 2022-05-12 | 18.53 | 18.43 | ↓$0.10 (-0.54%) | 18.16 | 18.59 | 22.63M |
| 2022-05-11 | 18.69 | 18.52 | ↓$0.17 (-0.91%) | 18.47 | 19.05 | 16.80M |
| 2022-05-10 | 18.77 | 18.52 | ↓$0.25 (-1.33%) | 18.24 | 18.98 | 18.48M |
| 2022-05-09 | 19.00 | 18.60 | ↓$0.40 (-2.11%) | 18.51 | 19.09 | 20.30M |
| 2022-05-06 | 19.01 | 19.30 | ↑$0.29 (1.53%) | 18.65 | 19.34 | 18.61M |
| 2022-05-05 | 19.30 | 18.85 | ↓$0.45 (-2.33%) | 18.65 | 19.32 | 17.36M |
| 2022-05-04 | 18.89 | 19.28 | ↑$0.39 (2.06%) | 18.78 | 19.35 | 16.03M |
| 2022-05-03 | 18.20 | 18.68 | ↑$0.48 (2.64%) | 18.20 | 18.84 | 15.41M |
| 2022-05-02 | 18.10 | 18.18 | ↑$0.08 (0.44%) | 17.85 | 18.34 | 20.94M |
| 2022-04-29 | 18.44 | 18.15 | ↓$0.29 (-1.57%) | 18.10 | 18.60 | 25.79M |
| 2022-04-28 | 18.61 | 18.81 | ↑$0.20 (1.07%) | 18.34 | 18.91 | 16.36M |
| 2022-04-27 | 18.45 | 18.40 | ↓$0.05 (-0.27%) | 18.25 | 18.59 | 19.01M |
| 2022-04-26 | 18.68 | 18.44 | ↓$0.24 (-1.28%) | 18.42 | 18.87 | 20.35M |
| 2022-04-25 | 18.83 | 18.61 | ↓$0.22 (-1.17%) | 18.04 | 18.87 | 24.51M |
| 2022-04-22 | 19.66 | 19.15 | ↓$0.51 (-2.59%) | 19.14 | 19.72 | 15.83M |
| 2022-04-21 | 20.00 | 19.79 | ↓$0.21 (-1.05%) | 19.70 | 20.19 | 19.56M |
| 2022-04-20 | 19.70 | 19.77 | ↑$0.07 (0.36%) | 19.55 | 19.97 | 15.27M |
| 2022-04-19 | 19.50 | 19.60 | ↑$0.10 (0.51%) | 19.42 | 19.74 | 11.58M |
| 2022-04-18 | 19.44 | 19.55 | ↑$0.11 (0.57%) | 19.35 | 19.65 | 9.38M |
Create an account or log in to view more rows.
$KMI the bulls in here
$KMI Tendie tickets on discount today!!!
$KMI flow comin
$KMI bear trap
$KMI Pack it up boys.
$KMI Time to buy here
$KMI we had no volume for days before the last big rip
$KMI Chill out and chill some more. It's all temporary.
$KMI C'mon baby!