Kinder Morgan Inc. (KMI)
NYSE: KMI
· Real-Time Price · USD
26.84
-0.03 (-0.11%)
At close: Aug 14, 2025, 3:59 PM
26.85
0.02%
Pre-market: Aug 15, 2025, 06:05 AM EDT
KMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.81 | 27.10 | 26.69 | 26.85 | 26.85 | -0.07% | 14,967,594 |
| Aug 13, 2025 | 26.65 | 26.87 | 26.27 | 26.87 | 26.87 | 1.17% | 14,462,166 |
| Aug 12, 2025 | 26.90 | 26.92 | 26.27 | 26.56 | 26.56 | -1.23% | 15,166,197 |
| Aug 11, 2025 | 26.90 | 27.09 | 26.76 | 26.89 | 26.89 | 0.00% | 12,205,428 |
| Aug 8, 2025 | 26.92 | 27.07 | 26.67 | 26.89 | 26.89 | 0.49% | 15,120,900 |
| Aug 7, 2025 | 26.89 | 27.18 | 26.75 | 26.76 | 26.76 | 0.04% | 17,708,498 |
| Aug 6, 2025 | 27.11 | 27.38 | 26.67 | 26.75 | 26.75 | -4.60% | 38,849,100 |
| Aug 5, 2025 | 28.27 | 28.33 | 27.42 | 28.04 | 28.04 | -0.85% | 17,996,200 |
| Aug 4, 2025 | 28.11 | 28.46 | 28.02 | 28.28 | 28.28 | 0.64% | 16,654,767 |
| Aug 1, 2025 | 27.78 | 28.23 | 27.50 | 28.10 | 28.10 | 0.14% | 16,329,348 |
| Jul 31, 2025 | 27.61 | 28.12 | 27.60 | 28.06 | 28.06 | 0.18% | 14,893,140 |
| Jul 30, 2025 | 27.86 | 28.21 | 27.80 | 28.01 | 27.72 | 0.47% | 18,126,230 |
| Jul 29, 2025 | 27.40 | 27.95 | 27.28 | 27.88 | 27.59 | 2.46% | 15,308,223 |
| Jul 28, 2025 | 27.58 | 27.64 | 27.13 | 27.21 | 26.93 | -0.66% | 13,866,603 |
| Jul 25, 2025 | 27.53 | 27.70 | 27.26 | 27.39 | 27.10 | -0.11% | 15,216,009 |
| Jul 24, 2025 | 26.84 | 27.48 | 26.74 | 27.42 | 27.13 | 2.28% | 19,086,938 |
| Jul 23, 2025 | 26.87 | 26.99 | 26.48 | 26.81 | 26.53 | -0.59% | 22,335,900 |
| Jul 22, 2025 | 27.17 | 27.33 | 26.95 | 26.97 | 26.69 | -0.52% | 13,201,700 |
| Jul 21, 2025 | 27.76 | 27.82 | 27.00 | 27.11 | 26.83 | -2.76% | 19,410,000 |
| Jul 18, 2025 | 27.63 | 28.00 | 27.54 | 27.88 | 27.59 | 1.42% | 18,793,100 |