Kinder Morgan Inc. (KMI)
28.62
0.09 (0.32%)
At close: Apr 01, 2025, 3:59 PM
28.50
-0.41%
After-hours: Apr 01, 2025, 08:00 PM EDT
Kinder Morgan Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.11 | 28.68 | 28.09 | 28.53 | 0.16 | 0.56% | 13,754,708 |
| Mar 28, 2025 | 28.04 | 28.45 | 27.98 | 28.37 | 0.14 | 0.50% | 8,357,277 |
| Mar 27, 2025 | 28.49 | 28.56 | 28.07 | 28.23 | -0.25 | -0.88% | 8,885,233 |
| Mar 26, 2025 | 29.03 | 29.09 | 28.35 | 28.48 | -0.35 | -1.21% | 11,928,500 |
| Mar 25, 2025 | 28.83 | 29.13 | 28.65 | 28.83 | 0.12 | 0.42% | 11,393,900 |
| Mar 24, 2025 | 28.08 | 28.79 | 28.06 | 28.71 | 0.78 | 2.79% | 12,508,517 |
| Mar 21, 2025 | 27.99 | 28.08 | 27.76 | 27.93 | -0.13 | -0.46% | 19,506,438 |
| Mar 20, 2025 | 27.77 | 28.17 | 27.72 | 28.06 | 0.21 | 0.75% | 8,205,546 |
| Mar 19, 2025 | 27.64 | 27.94 | 27.46 | 27.85 | 0.33 | 1.20% | 11,478,000 |
| Mar 18, 2025 | 27.80 | 27.92 | 27.46 | 27.52 | -0.27 | -0.97% | 12,056,545 |
| Mar 17, 2025 | 27.04 | 27.88 | 26.97 | 27.79 | 0.69 | 2.55% | 10,623,719 |
| Mar 14, 2025 | 26.82 | 27.20 | 26.64 | 27.10 | 0.56 | 2.11% | 8,635,014 |
| Mar 13, 2025 | 26.60 | 26.78 | 26.34 | 26.54 | 0.02 | 0.08% | 10,449,196 |
| Mar 12, 2025 | 26.66 | 26.89 | 26.33 | 26.52 | 0.11 | 0.42% | 11,236,242 |
| Mar 11, 2025 | 26.15 | 26.80 | 26.10 | 26.41 | 0.27 | 1.03% | 14,035,803 |
| Mar 10, 2025 | 26.03 | 26.41 | 25.78 | 26.14 | 0.00 | 0.00% | 14,227,441 |
| Mar 7, 2025 | 26.36 | 26.50 | 25.53 | 26.14 | -0.17 | -0.65% | 12,813,600 |
| Mar 6, 2025 | 26.41 | 26.52 | 25.86 | 26.31 | -0.42 | -1.57% | 13,530,000 |
| Mar 5, 2025 | 26.80 | 26.95 | 26.22 | 26.73 | -0.26 | -0.96% | 12,418,200 |
| Mar 4, 2025 | 26.91 | 27.55 | 26.62 | 26.99 | -0.15 | -0.55% | 16,430,316 |
| Mar 3, 2025 | 27.50 | 27.89 | 26.94 | 27.14 | 0.04 | 0.15% | 16,312,200 |
| Feb 28, 2025 | 26.19 | 27.12 | 26.18 | 27.10 | 0.89 | 3.40% | 16,400,588 |
| Feb 27, 2025 | 26.27 | 26.55 | 25.89 | 26.21 | 0.04 | 0.15% | 15,315,700 |
| Feb 26, 2025 | 26.11 | 26.31 | 25.93 | 26.17 | 0.07 | 0.27% | 12,330,847 |
| Feb 25, 2025 | 26.45 | 26.50 | 25.43 | 26.10 | -0.37 | -1.40% | 15,350,108 |
| Feb 24, 2025 | 26.53 | 26.83 | 26.18 | 26.47 | 0.06 | 0.23% | 15,017,329 |
| Feb 21, 2025 | 26.54 | 26.81 | 26.19 | 26.41 | -0.18 | -0.68% | 21,468,901 |
| Feb 20, 2025 | 26.64 | 26.72 | 26.22 | 26.59 | -0.30 | -1.12% | 12,513,917 |
| Feb 19, 2025 | 26.75 | 27.20 | 26.65 | 26.89 | 0.14 | 0.52% | 12,193,665 |
| Feb 18, 2025 | 26.60 | 26.95 | 26.56 | 26.75 | 0.20 | 0.75% | 12,601,939 |
| Feb 14, 2025 | 26.65 | 26.96 | 26.54 | 26.55 | -0.01 | -0.04% | 12,565,400 |
| Feb 13, 2025 | 26.36 | 26.75 | 26.18 | 26.56 | 0.28 | 1.07% | 14,668,501 |
| Feb 12, 2025 | 26.45 | 26.85 | 26.13 | 26.28 | -0.51 | -1.90% | 15,357,000 |
| Feb 11, 2025 | 26.99 | 26.99 | 26.39 | 26.79 | -0.28 | -1.03% | 16,879,101 |
| Feb 10, 2025 | 27.20 | 27.29 | 26.74 | 27.07 | 0.03 | 0.11% | 16,680,646 |
| Feb 7, 2025 | 26.86 | 27.22 | 26.58 | 27.04 | 0.26 | 0.97% | 12,992,725 |
| Feb 6, 2025 | 27.71 | 27.71 | 26.54 | 26.78 | -0.86 | -3.11% | 15,741,100 |
| Feb 5, 2025 | 27.68 | 27.88 | 27.49 | 27.64 | 0.14 | 0.51% | 12,067,800 |
| Feb 4, 2025 | 27.35 | 27.75 | 27.33 | 27.50 | -0.08 | -0.29% | 12,009,200 |
| Feb 3, 2025 | 26.84 | 27.79 | 26.72 | 27.58 | 0.10 | 0.36% | 12,768,300 |
| Jan 31, 2025 | 28.23 | 28.26 | 27.42 | 27.48 | -0.62 | -2.21% | 21,420,800 |
| Jan 30, 2025 | 27.57 | 28.21 | 27.50 | 28.10 | 0.80 | 2.93% | 16,858,915 |
| Jan 29, 2025 | 27.54 | 27.98 | 27.13 | 27.30 | -0.16 | -0.58% | 14,620,648 |
| Jan 28, 2025 | 27.55 | 27.60 | 26.95 | 27.46 | 0.00 | 0.00% | 23,941,400 |
| Jan 27, 2025 | 29.04 | 29.21 | 27.29 | 27.46 | -2.81 | -9.28% | 37,477,213 |
| Jan 24, 2025 | 30.48 | 30.56 | 30.17 | 30.27 | -0.21 | -0.69% | 12,773,813 |
| Jan 23, 2025 | 31.30 | 31.30 | 30.09 | 30.48 | -0.30 | -0.97% | 22,002,800 |
| Jan 22, 2025 | 31.45 | 31.46 | 30.66 | 30.78 | -0.44 | -1.41% | 20,361,200 |
| Jan 21, 2025 | 30.58 | 31.48 | 30.55 | 31.22 | 0.91 | 3.00% | 22,826,600 |
| Jan 17, 2025 | 29.97 | 30.51 | 29.88 | 30.31 | 0.25 | 0.83% | 16,062,400 |