Kinder Morgan Inc. (KMI)
NYSE: KMI
· Real-Time Price · USD
28.22
0.29 (1.04%)
At close: Sep 26, 2025, 3:59 PM
28.30
0.28%
After-hours: Sep 26, 2025, 07:53 PM EDT
KMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.18 | 28.51 | 28.03 | 28.21 | 28.21 | 1.00% | 13,584,886 |
| Sep 25, 2025 | 27.84 | 28.20 | 27.75 | 27.93 | 27.93 | 0.40% | 13,493,300 |
| Sep 24, 2025 | 27.63 | 28.03 | 27.61 | 27.82 | 27.82 | 1.27% | 14,021,007 |
| Sep 23, 2025 | 27.20 | 27.73 | 27.14 | 27.47 | 27.47 | 1.07% | 11,122,200 |
| Sep 22, 2025 | 27.34 | 27.46 | 27.18 | 27.18 | 27.18 | -0.88% | 9,891,545 |
| Sep 19, 2025 | 27.70 | 27.72 | 27.28 | 27.42 | 27.42 | -0.90% | 20,820,600 |
| Sep 18, 2025 | 27.57 | 27.88 | 27.49 | 27.67 | 27.67 | 0.36% | 10,170,202 |
| Sep 17, 2025 | 27.29 | 27.66 | 27.27 | 27.57 | 27.57 | 1.32% | 9,974,300 |
| Sep 16, 2025 | 27.41 | 27.41 | 27.07 | 27.21 | 27.21 | -0.55% | 12,100,230 |
| Sep 15, 2025 | 27.67 | 27.75 | 27.33 | 27.36 | 27.36 | -0.80% | 9,551,694 |
| Sep 12, 2025 | 27.60 | 27.81 | 27.49 | 27.58 | 27.58 | 0.04% | 8,665,130 |
| Sep 11, 2025 | 27.30 | 27.58 | 27.21 | 27.57 | 27.57 | 0.69% | 11,016,200 |
| Sep 10, 2025 | 26.62 | 27.46 | 26.62 | 27.38 | 27.38 | 2.78% | 12,037,158 |
| Sep 9, 2025 | 26.63 | 26.90 | 26.61 | 26.64 | 26.64 | 0.60% | 10,999,202 |
| Sep 8, 2025 | 26.75 | 27.09 | 26.29 | 26.48 | 26.48 | -0.41% | 14,652,486 |
| Sep 5, 2025 | 26.76 | 26.85 | 26.22 | 26.59 | 26.59 | -0.45% | 11,509,237 |
| Sep 4, 2025 | 26.87 | 27.15 | 26.61 | 26.71 | 26.71 | -0.07% | 13,220,824 |
| 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 |