Kinder Morgan Inc. (KMI)
NYSE: KMI
· Real-Time Price · USD
26.72
-0.01 (-0.04%)
At close: Sep 04, 2025, 3:59 PM
26.66
-0.23%
Pre-market: Sep 05, 2025, 08:00 AM EDT
KMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.87 | 27.15 | 26.61 | 26.71 | 26.71 | -0.07% | 12,949,671 |
| Sep 3, 2025 | 26.74 | 26.88 | 26.56 | 26.73 | 26.73 | -0.04% | 10,270,923 |
| Sep 2, 2025 | 26.73 | 26.98 | 26.55 | 26.74 | 26.74 | -0.89% | 10,941,300 |
| Aug 29, 2025 | 27.00 | 27.09 | 26.84 | 26.98 | 26.98 | -0.11% | 14,034,817 |
| Aug 28, 2025 | 26.87 | 27.05 | 26.73 | 27.01 | 27.01 | 0.67% | 11,852,813 |
| Aug 27, 2025 | 26.62 | 26.92 | 26.57 | 26.83 | 26.83 | 0.79% | 14,137,500 |
| Aug 26, 2025 | 26.54 | 26.67 | 26.14 | 26.62 | 26.62 | 0.53% | 13,705,531 |
| Aug 25, 2025 | 26.70 | 26.82 | 26.44 | 26.48 | 26.48 | -0.82% | 11,145,088 |
| Aug 22, 2025 | 26.89 | 26.99 | 26.63 | 26.70 | 26.70 | -0.45% | 13,030,220 |
| Aug 21, 2025 | 26.51 | 26.91 | 26.49 | 26.82 | 26.82 | 0.94% | 11,633,134 |
| Aug 20, 2025 | 26.41 | 26.73 | 26.31 | 26.57 | 26.57 | 0.64% | 16,175,751 |
| Aug 19, 2025 | 26.10 | 26.40 | 26.02 | 26.40 | 26.40 | 0.65% | 12,432,612 |
| Aug 18, 2025 | 26.55 | 26.55 | 26.18 | 26.23 | 26.23 | -1.65% | 10,558,400 |
| Aug 15, 2025 | 26.91 | 27.00 | 26.64 | 26.67 | 26.67 | -0.67% | 13,657,616 |
| Aug 14, 2025 | 26.81 | 27.10 | 26.69 | 26.85 | 26.85 | -0.07% | 14,969,600 |
| 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 |