Kinder Morgan, Inc. KMI
31.92 USD -0.09 (-0.28%)
Regular-session close
31.94 +0.02 +0.06%
After hours · Nov 13, 7:36 PM ET
31.86 Day range 32.39
26.33 52-week range 34.43
- YTD
- +16.11%
- 1 year
- +18.71%
KMI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.27 | 32.39 | 31.85 | 31.92 | -0.09 | -0.28% | 9,090,958 |
| Nov 12, 2026 | 31.98 | 32.41 | 31.63 | 32.01 | +0.42 | +1.33% | 7,280,800 |
| Nov 11, 2026 | 31.53 | 31.67 | 31.12 | 31.59 | +0.40 | +1.28% | 12,057,800 |
| Nov 10, 2026 | 30.17 | 31.36 | 30.13 | 31.19 | +0.62 | +2.03% | 10,766,500 |
| Nov 9, 2026 | 30.05 | 30.70 | 29.81 | 30.57 | +0.61 | +2.04% | 13,259,700 |
| Nov 6, 2026 | 30.13 | 30.35 | 29.92 | 29.96 | -0.23 | -0.76% | 11,628,200 |
| Nov 5, 2026 | 31.70 | 31.90 | 30.17 | 30.19 | -1.33 | -4.22% | 19,323,800 |
| Nov 4, 2026 | 32.62 | 33.10 | 31.14 | 31.52 | -1.35 | -4.11% | 21,489,200 |
| Nov 3, 2026 | 32.35 | 33.38 | 32.28 | 32.87 | +0.16 | +0.49% | 10,719,400 |
| Nov 2, 2026 | 33.44 | 33.44 | 32.68 | 32.71 | -1.16 | -3.42% | 13,199,100 |
| Oct 30, 2026 | 34.10 | 34.25 | 33.56 | 33.87 | -0.10 | -0.29% | 14,790,100 |
| Oct 29, 2026 | 33.96 | 34.32 | 33.77 | 33.97 | +0.41 | +1.22% | 12,323,400 |
| Oct 28, 2026 | 33.89 | 33.98 | 33.45 | 33.56 | -0.29 | -0.86% | 11,448,300 |
| Oct 27, 2026 | 33.88 | 34.16 | 33.61 | 33.85 | -0.09 | -0.27% | 15,067,400 |
| Oct 26, 2026 | 34.43 | 34.54 | 33.54 | 33.94 | -0.49 | -1.42% | 22,038,100 |
| Oct 23, 2026 | 33.82 | 34.75 | 33.65 | 34.43 | +0.71 | +2.11% | 18,956,100 |
| Oct 22, 2026 | 34.30 | 34.60 | 32.46 | 33.72 | -0.25 | -0.74% | 31,388,600 |
| Oct 21, 2026 | 33.60 | 34.22 | 33.60 | 33.97 | +0.40 | +1.19% | 18,342,200 |
| Oct 20, 2026 | 33.59 | 33.68 | 33.36 | 33.57 | +0.18 | +0.54% | 12,407,500 |
| Oct 19, 2026 | 34.07 | 34.32 | 33.35 | 33.39 | -0.81 | -2.37% | 14,293,700 |
| Oct 16, 2026 | 33.02 | 34.23 | 33.01 | 34.20 | +1.38 | +4.20% | 16,946,300 |
| Oct 15, 2026 | 33.75 | 33.75 | 32.32 | 32.82 | -0.53 | -1.59% | 16,791,500 |
| Oct 14, 2026 | 33.65 | 33.65 | 33.24 | 33.35 | -0.08 | -0.24% | 12,072,200 |
| Oct 13, 2026 | 33.25 | 33.47 | 32.99 | 33.43 | +0.35 | +1.06% | 10,772,000 |
| Oct 12, 2026 | 32.64 | 33.10 | 32.64 | 33.08 | +0.59 | +1.82% | 7,900,700 |
| Oct 9, 2026 | 32.25 | 32.60 | 32.19 | 32.49 | +0.24 | +0.74% | 8,119,800 |
| Oct 8, 2026 | 32.25 | 32.43 | 31.92 | 32.25 | +0.43 | +1.35% | 16,922,100 |
| Oct 7, 2026 | 32.18 | 32.21 | 31.61 | 31.82 | -0.34 | -1.06% | 7,418,000 |
| Oct 6, 2026 | 31.38 | 32.31 | 31.12 | 32.16 | +0.75 | +2.39% | 15,695,900 |
| Oct 5, 2026 | 31.10 | 31.69 | 30.80 | 31.41 | +0.34 | +1.09% | 9,789,800 |
| Oct 2, 2026 | 30.38 | 31.12 | 30.33 | 31.07 | +0.54 | +1.77% | 11,703,600 |
| Oct 1, 2026 | 30.05 | 30.66 | 29.43 | 30.53 | +0.38 | +1.26% | 11,145,800 |
| Sep 30, 2026 | 30.62 | 30.69 | 30.10 | 30.15 | -0.30 | -0.99% | 11,844,000 |
| Sep 29, 2026 | 30.34 | 30.58 | 30.07 | 30.45 | -0.18 | -0.59% | 10,682,200 |
| Sep 28, 2026 | 30.77 | 30.85 | 30.54 | 30.63 | -0.12 | -0.39% | 10,418,900 |
| Sep 25, 2026 | 31.01 | 31.27 | 30.59 | 30.75 | -0.50 | -1.60% | 10,019,700 |
| Sep 24, 2026 | 31.58 | 31.58 | 31.13 | 31.25 | -0.12 | -0.38% | 7,684,900 |
| Sep 23, 2026 | 31.36 | 31.82 | 31.20 | 31.37 | +0.10 | +0.32% | 11,043,900 |
| Sep 22, 2026 | 31.65 | 31.90 | 31.13 | 31.27 | -0.45 | -1.42% | 12,959,700 |
| Sep 21, 2026 | 31.63 | 31.92 | 31.55 | 31.72 | -0.12 | -0.38% | 12,230,100 |
| Sep 18, 2026 | 31.20 | 32.19 | 31.16 | 31.84 | +0.53 | +1.69% | 35,877,700 |
| Sep 17, 2026 | 30.76 | 31.43 | 30.66 | 31.31 | +0.58 | +1.89% | 15,105,300 |
| Sep 16, 2026 | 30.68 | 31.16 | 30.41 | 30.73 | -0.04 | -0.13% | 13,092,500 |
| Sep 15, 2026 | 31.10 | 31.18 | 30.60 | 30.77 | -0.19 | -0.61% | 12,851,800 |
| Sep 14, 2026 | 31.07 | 31.39 | 30.63 | 30.96 | +0.10 | +0.32% | 14,581,600 |
| Sep 11, 2026 | 31.06 | 31.25 | 30.72 | 30.86 | -0.09 | -0.29% | 11,784,700 |
| Sep 10, 2026 | 31.70 | 31.74 | 30.95 | 30.95 | -0.46 | -1.46% | 10,869,200 |
| Sep 9, 2026 | 32.21 | 32.33 | 31.28 | 31.41 | -0.57 | -1.78% | 12,423,300 |
| Sep 8, 2026 | 31.44 | 32.12 | 31.10 | 31.98 | +0.58 | +1.85% | 17,839,400 |
| Sep 4, 2026 | 31.44 | 31.58 | 31.07 | 31.40 | -0.20 | -0.63% | 7,728,100 |
| Sep 3, 2026 | 32.02 | 32.09 | 31.58 | 31.60 | -0.37 | -1.16% | 8,549,800 |
| Sep 2, 2026 | 32.04 | 32.14 | 31.54 | 31.97 | -0.13 | -0.40% | 8,114,000 |
| Sep 1, 2026 | 32.51 | 32.70 | 31.89 | 32.10 | -0.14 | -0.43% | 9,053,800 |
| Aug 31, 2026 | 31.80 | 32.39 | 31.64 | 32.24 | +0.68 | +2.15% | 17,125,600 |
| Aug 28, 2026 | 31.67 | 31.73 | 31.42 | 31.56 | +0.02 | +0.06% | 5,500,700 |
| Aug 27, 2026 | 32.00 | 32.01 | 31.18 | 31.54 | -0.48 | -1.50% | 8,202,700 |
| Aug 26, 2026 | 30.88 | 32.26 | 30.80 | 32.02 | +1.08 | +3.49% | 15,311,800 |
| Aug 25, 2026 | 30.71 | 31.36 | 30.62 | 30.94 | -0.06 | -0.19% | 12,119,000 |
| Aug 24, 2026 | 30.86 | 31.14 | 30.51 | 31.00 | +0.02 | +0.06% | 13,128,100 |
| Aug 21, 2026 | 31.74 | 31.86 | 30.84 | 30.98 | -0.63 | -1.99% | 11,726,400 |
| Aug 20, 2026 | 32.16 | 32.29 | 31.13 | 31.61 | -0.47 | -1.47% | 13,721,600 |
| Aug 19, 2026 | 33.00 | 33.06 | 31.77 | 32.08 | -0.79 | -2.40% | 11,129,800 |
| Aug 18, 2026 | 32.75 | 33.06 | 32.60 | 32.87 | +0.54 | +1.67% | 11,671,200 |
| Aug 17, 2026 | 32.83 | 32.98 | 32.29 | 32.33 | -0.49 | -1.49% | 9,506,000 |
| Aug 14, 2026 | 32.23 | 32.84 | 32.13 | 32.82 | +0.74 | +2.31% | 8,663,100 |
65 days, newest first. Daily bars as drawn on the KMI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.