Kinder Morgan (KMI)

Last Price30.28

Change-1.24 (-3.93%)

NYSE · Last Trade: Nov 5th, 4:08 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Kinder Morgan (KMI)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	32.62	33.10	31.14	31.52	21,489,193	31.52
11/03/2026	32.35	33.38	32.27	32.87	10,719,535	32.87
11/02/2026	33.44	33.44	32.68	32.71	13,187,612	32.71
10/30/2026	34.10	34.24	33.55	33.87	14,790,272	33.57
10/29/2026	33.96	34.32	33.77	33.97	12,325,839	33.67
10/28/2026	33.89	33.98	33.45	33.56	11,448,805	33.27
10/27/2026	33.88	34.16	33.61	33.85	15,067,467	33.55
10/26/2026	34.43	34.54	33.53	33.94	22,039,871	33.64
10/23/2026	33.82	34.75	33.65	34.43	18,956,524	34.13
10/22/2026	34.30	34.60	32.45	33.72	31,390,362	33.42
10/21/2026	33.60	34.22	33.59	33.97	18,344,014	33.67
10/20/2026	33.59	33.68	33.36	33.57	12,407,627	33.28
10/19/2026	34.07	34.32	33.34	33.39	14,293,972	33.10
10/16/2026	33.02	34.23	33.01	34.20	16,955,279	33.90
10/15/2026	33.75	33.75	32.32	32.82	16,791,527	32.53
10/14/2026	33.65	33.65	33.24	33.35	12,073,461	33.06
10/13/2026	33.25	33.47	32.99	33.43	10,772,036	33.14
10/12/2026	32.64	33.10	32.64	33.08	7,900,900	32.79
10/09/2026	32.25	32.60	32.19	32.49	8,119,939	32.20
10/08/2026	32.25	32.42	31.92	32.25	16,922,111	31.97
10/07/2026	32.18	32.21	31.61	31.82	7,419,161	31.54
10/06/2026	31.38	32.31	31.12	32.16	15,698,217	31.88
10/05/2026	31.10	31.69	30.80	31.41	9,790,689	31.13
10/02/2026	30.38	31.12	30.33	31.07	11,704,965	30.80
10/01/2026	30.05	30.66	29.43	30.53	11,146,511	30.26
9/30/2026	30.62	30.69	30.10	30.15	11,843,096	29.89
9/29/2026	30.34	30.58	30.07	30.45	10,682,465	30.18
9/28/2026	30.77	30.85	30.54	30.63	10,418,837	30.36
9/25/2026	31.01	31.27	30.59	30.75	10,020,008	30.48
9/24/2026	31.58	31.58	31.13	31.25	7,685,688	30.98
9/23/2026	31.36	31.82	31.20	31.37	11,043,942	31.09
9/22/2026	31.65	31.90	31.13	31.27	12,960,379	31.00
9/21/2026	31.63	31.92	31.55	31.72	12,230,782	31.44
9/18/2026	31.20	32.19	31.16	31.84	35,877,735	31.56
9/17/2026	30.76	31.43	30.66	31.31	15,105,406	31.04
9/16/2026	30.67	31.16	30.41	30.73	13,092,724	30.46
9/15/2026	31.10	31.18	30.60	30.77	12,852,513	30.50
9/14/2026	31.07	31.39	30.63	30.96	15,572,906	30.69
9/11/2026	31.06	31.25	30.71	30.86	11,872,850	30.59
9/10/2026	31.70	31.73	30.95	30.95	10,869,763	30.68
9/09/2026	32.21	32.33	31.28	31.41	12,423,584	31.13
9/08/2026	31.44	32.12	31.09	31.98	17,850,333	31.70
9/04/2026	31.44	31.58	31.07	31.40	7,728,788	31.12
9/03/2026	32.02	32.09	31.57	31.60	8,549,822	31.32
9/02/2026	32.04	32.13	31.54	31.97	8,115,474	31.69
9/01/2026	32.51	32.70	31.89	32.10	9,053,906	31.82
8/31/2026	31.80	32.39	31.64	32.24	17,132,021	31.96
8/28/2026	31.67	31.73	31.41	31.56	5,500,872	31.28
8/27/2026	32.00	32.01	31.18	31.54	8,205,793	31.26
8/26/2026	30.88	32.26	30.80	32.02	15,312,574	31.74
8/25/2026	30.71	31.36	30.62	30.94	12,119,283	30.67
8/24/2026	30.86	31.14	30.51	31.00	13,128,192	30.73
8/21/2026	31.74	31.86	30.84	30.98	11,726,996	30.71
8/20/2026	32.16	32.29	31.13	31.61	13,721,812	31.33
8/19/2026	33.00	33.06	31.77	32.08	11,130,226	31.80
8/18/2026	32.75	33.06	32.59	32.87	11,671,486	32.58
8/17/2026	32.83	32.98	32.29	32.33	9,505,423	32.05
8/14/2026	32.23	32.84	32.13	32.82	8,663,112	32.53
8/13/2026	31.64	32.39	31.57	32.08	16,354,300	31.80
8/12/2026	31.37	31.81	31.36	31.73	7,050,483	31.45
8/11/2026	31.44	31.69	31.32	31.48	7,111,627	31.20
8/10/2026	31.08	31.41	30.93	31.39	6,653,806	31.11
8/07/2026	31.06	31.21	30.77	30.85	8,187,405	30.58
8/06/2026	31.50	31.64	31.05	31.28	8,097,656	31.01