Dark

KMI
Kinder Morgan, Inc.
stock NYSE

Market Open

Sep 5, 2025 1:56:43 PM EDT

26.51USD-0.730%(-0.20)5,404,004

26.51Bid 26.52Ask 0.01Spread

Pre-market

Sep 5, 2025 8:53:30 AM EDT

26.62USD-0.337%(-0.09)2,341

After-hours

Sep 4, 2025 4:47:30 PM EDT

26.71USD-0.056%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	26.7200	26.8400	26.2300	26.5100	-0.749%	5,404,004	0.000%
2025-09-04	26.8700	27.1450	26.6100	26.7100	-0.075%	13,220,824	-0.749%
2025-09-03	26.7400	26.8800	26.5600	26.7300	-0.037%	10,270,923	-0.823%
2025-09-02	26.7300	26.9750	26.5500	26.7400	-0.890%	10,941,298	-0.860%
2025-08-29	27.0000	27.0900	26.8350	26.9800	-0.111%	14,034,817	-1.742%
2025-08-28	26.8700	27.0450	26.7310	27.0100	+0.671%	11,852,813	-1.851%
2025-08-27	26.6200	26.9150	26.5700	26.8300	+0.789%	14,137,455	-1.193%
2025-08-26	26.5400	26.6700	26.1400	26.6200	+0.529%	13,705,531	-0.413%
2025-08-25	26.7000	26.8200	26.4350	26.4800	-0.824%	11,145,088	+0.113%
2025-08-22	26.8900	26.9900	26.6300	26.7000	-0.447%	13,030,220	-0.712%
2025-08-21	26.5100	26.9100	26.4900	26.8200	+0.941%	11,633,134	-1.156%
2025-08-20	26.4100	26.7300	26.3100	26.5700	+0.644%	16,175,751	-0.226%
2025-08-19	26.1000	26.4000	26.0150	26.4000	+0.648%	12,432,612	+0.417%
2025-08-18	26.5500	26.5500	26.1846	26.2300	-1.650%	10,558,355	+1.067%
2025-08-15	26.9100	27.0000	26.6400	26.6700	-0.670%	13,657,616	-0.600%
2025-08-14	26.8100	27.1000	26.6850	26.8500	-0.074%	14,969,591	-1.266%
2025-08-13	26.6500	26.8700	26.2650	26.8700	+1.167%	14,462,166	-1.340%
2025-08-12	26.9000	26.9150	26.2700	26.5600	-1.227%	15,166,197	-0.188%
2025-08-11	26.9000	27.0900	26.7600	26.8900	0.000%	12,205,428	-1.413%
2025-08-08	26.9200	27.0700	26.6700	26.8900	+0.486%	15,120,855	-1.413%
2025-08-07	26.8900	27.1780	26.7500	26.7600	+0.037%	17,708,498	-0.934%
2025-08-06	27.1050	27.3800	26.6700	26.7500	-4.601%	38,849,078	-0.897%
2025-08-05	28.2700	28.3250	27.4200	28.0400	-0.849%	17,996,194	-5.456%
2025-08-04	28.1100	28.4600	28.0200	28.2800	+0.641%	16,654,767	-6.259%
2025-08-01	27.7800	28.2250	27.5000	28.1000	+0.143%	16,329,348	-5.658%
2025-07-31	27.6100	28.1150	27.6000	28.0600	+0.179%	14,893,140	-5.524%
2025-07-30	27.8600	28.2100	27.8000	28.0100	+0.466%	18,126,230	-5.355%
2025-07-29	27.4000	27.9500	27.2750	27.8800	+2.462%	15,308,223	-4.914%
2025-07-28	27.5800	27.6400	27.1300	27.2100	-0.657%	13,866,603	-2.573%
2025-07-25	27.5300	27.7000	27.2600	27.3900	-0.109%	15,216,009	-3.213%
2025-07-24	26.8350	27.4750	26.7400	27.4200	+2.275%	19,086,938	-3.319%
2025-07-23	26.8700	26.9850	26.4800	26.8100	-0.593%	22,335,863	-1.119%
2025-07-22	27.1700	27.3300	26.9519	26.9700	-0.516%	13,201,696	-1.706%
2025-07-21	27.7600	27.8200	27.0000	27.1100	-2.762%	19,409,957	-2.213%
2025-07-18	27.6300	28.0000	27.5400	27.8800	+1.419%	18,793,055	-4.914%
2025-07-17	27.2000	27.6750	26.8900	27.4900	-1.505%	24,725,418	-3.565%
2025-07-16	27.9800	28.1099	27.7600	27.9100	-0.107%	16,290,617	-5.016%
2025-07-15	28.2800	28.3500	27.7700	27.9400	-1.342%	16,441,437	-5.118%
2025-07-14	27.8300	28.3600	27.7500	28.3200	+1.724%	14,618,927	-6.391%
2025-07-11	27.7600	27.9300	27.6400	27.8400	+0.180%	11,281,037	-4.777%
2025-07-10	27.7000	27.8200	27.3200	27.7900	-0.036%	11,763,293	-4.606%
2025-07-09	28.2100	28.2600	27.6200	27.8000	-1.173%	13,026,087	-4.640%
2025-07-08	28.1400	28.2400	27.7100	28.1300	-0.706%	14,131,078	-5.759%
2025-07-07	28.4000	28.5400	28.1800	28.3300	-0.282%	9,336,503	-6.424%
2025-07-03	28.4300	28.5669	28.1850	28.4100	-0.316%	5,100,455	-6.688%
2025-07-02	28.3300	28.5600	27.8800	28.5000	+0.600%	15,597,613	-6.982%
2025-07-01	29.3550	29.4250	28.1100	28.3300	-3.639%	18,914,805	-6.424%
2025-06-30	29.0800	29.5800	28.9200	29.4000	+1.449%	14,239,876	-9.830%
2025-06-27	28.9400	29.1600	28.7596	28.9800	+0.312%	17,106,128	-8.523%
2025-06-26	28.3400	28.9000	28.2600	28.8900	+2.049%	12,445,199	-8.238%
2025-06-25	28.6800	28.7000	28.1700	28.3100	-0.806%	13,100,666	-6.358%
2025-06-24	27.9400	28.6500	27.8900	28.5400	+1.602%	13,252,078	-7.113%
2025-06-23	28.2200	28.5500	27.7850	28.0900	+0.286%	13,397,239	-5.625%
2025-06-20	27.6300	28.1600	27.5300	28.0100	+1.596%	17,087,733	-5.355%
2025-06-18	27.6150	27.7400	27.2800	27.5700	+0.364%	10,602,128	-3.845%
2025-06-17	27.8300	27.9150	27.4300	27.4700	-0.687%	12,721,987	-3.495%
2025-06-16	27.6200	28.0300	27.5500	27.6600	+0.072%	11,844,533	-4.158%
2025-06-13	27.8900	28.0300	27.3500	27.6400	-0.072%	13,027,297	-4.088%
2025-06-12	27.6600	27.7250	27.3800	27.6600	+0.509%	9,233,663	-4.158%
2025-06-11	27.5100	27.6600	27.3700	27.5200	+0.511%	13,379,138	-3.670%
2025-06-10	27.7100	27.8800	27.1950	27.3800	-0.545%	13,945,829	-3.178%
2025-06-09	28.1000	28.1300	27.4200	27.5300	-2.168%	12,884,735	-3.705%
2025-06-06	28.2600	28.4296	27.9300	28.1400	-0.354%	11,892,258	-5.792%
2025-06-05	28.1300	28.3650	27.9200	28.2400	+0.749%	10,590,246	-6.126%
2025-06-04	28.5300	28.6700	27.9200	28.0300	-1.856%	11,909,343	-5.423%
2025-06-03	28.6600	28.6960	28.4500	28.5600	-0.314%	11,723,735	-7.178%
2025-06-02	28.2500	28.6900	27.8200	28.6500	+2.175%	16,708,987	-7.469%
2025-05-30	27.7900	28.2400	27.7900	28.0400	+0.430%	15,718,482	-5.456%
2025-05-29	27.9300	27.9800	27.6150	27.9200	-0.107%	12,942,485	-5.050%
2025-05-28	28.3000	28.3500	27.8819	27.9500	-0.851%	10,609,640	-5.152%
2025-05-27	28.0800	28.2800	28.0200	28.1900	+1.184%	15,941,719	-5.960%
2025-05-23	27.2600	27.9000	27.2000	27.8600	+1.902%	12,400,860	-4.846%
2025-05-22	27.3900	27.5350	27.0650	27.3400	-0.473%	10,493,156	-3.036%
2025-05-21	27.8700	27.9550	27.4600	27.4700	-1.823%	11,807,671	-3.495%
2025-05-20	28.0000	28.1800	27.9500	27.9800	-0.071%	7,644,465	-5.254%
2025-05-19	27.8800	28.0364	27.6500	28.0000	-0.320%	7,841,468	-5.321%
2025-05-16	28.0200	28.2300	27.8200	28.0900	+0.321%	12,400,008	-5.625%
2025-05-15	27.2100	28.0300	27.2100	28.0000	+1.966%	11,996,795	-5.321%
2025-05-14	27.3650	27.4900	27.2350	27.4600	-0.145%	10,651,704	-3.460%
2025-05-13	27.4000	27.7300	27.3300	27.5000	+0.696%	13,914,395	-3.600%
2025-05-12	27.8400	27.8500	26.9000	27.3100	0.000%	13,049,856	-2.929%
2025-05-09	27.3100	27.4300	26.9600	27.3100	+0.999%	8,832,713	-2.929%
2025-05-08	27.8500	27.8650	27.0200	27.0400	-2.100%	14,765,191	-1.960%
2025-05-07	27.2800	27.7700	27.2300	27.6200	+1.507%	13,833,704	-4.019%
2025-05-06	26.8500	27.3800	26.7300	27.2100	+1.265%	19,004,712	-2.573%
2025-05-05	26.5600	27.0000	26.2700	26.8700	+0.149%	17,724,055	-1.340%
2025-05-02	26.6300	26.8850	26.4450	26.8300	+2.015%	10,497,860	-1.193%
2025-05-01	26.0900	26.8750	26.0200	26.3000	0.000%	13,555,137	+0.798%
2025-04-30	26.5200	26.6700	25.9543	26.3000	-3.344%	15,398,226	+0.798%
2025-04-29	26.8700	27.3250	26.8400	27.2100	+0.517%	10,690,580	-2.573%
2025-04-28	26.8300	27.1400	26.5600	27.0700	+0.819%	11,939,338	-2.069%
2025-04-25	26.7200	26.8950	26.5900	26.8500	-0.074%	9,267,333	-1.266%
2025-04-24	26.7000	27.0300	26.4900	26.8700	+1.015%	10,988,217	-1.340%
2025-04-23	26.8500	27.1250	26.4100	26.6000	0.000%	19,540,380	-0.338%
2025-04-22	26.2800	26.7850	26.0200	26.6000	+3.141%	18,212,105	-0.338%
2025-04-21	26.8600	27.0100	25.4250	25.7900	-4.834%	19,053,182	+2.792%
2025-04-17	26.7700	27.6750	26.7100	27.1000	+0.557%	22,874,119	-2.177%
2025-04-16	27.0900	27.4600	26.8150	26.9500	-0.992%	11,724,158	-1.633%
2025-04-15	26.9200	27.6100	26.8750	27.2200	+1.567%	12,974,832	-2.608%
2025-04-14	27.0000	27.0450	26.6100	26.8000	+1.247%	11,119,645	-1.082%
2025-04-11	25.9200	26.5787	25.4200	26.4700	+2.637%	15,769,117	+0.151%
2025-04-10	25.9000	26.3450	25.1100	25.7900	-1.752%	17,628,520	+2.792%
2025-04-09	24.6900	26.6400	24.3900	26.2500	+4.125%	26,281,170	+0.990%
2025-04-08	26.2700	26.5300	24.8150	25.2100	-0.631%	16,547,017	+5.157%
2025-04-07	24.3800	26.1800	23.9400	25.3700	+0.316%	23,814,418	+4.493%
2025-04-04	26.7200	27.0900	25.1100	25.2900	-8.766%	29,083,901	+4.824%
2025-04-03	27.8600	28.6500	27.6300	27.7200	-4.149%	16,703,977	-4.365%
2025-04-02	28.3800	28.9400	28.3600	28.9200	+1.013%	8,662,502	-8.333%
2025-04-01	28.3700	28.6550	28.0850	28.6300	+0.351%	8,692,076	-7.405%
2025-03-31	28.1100	28.6800	28.0900	28.5300	+0.564%	13,867,916	-7.080%
2025-03-28	28.0400	28.4500	27.9800	28.3700	+0.496%	8,357,277	-6.556%
2025-03-27	28.4900	28.5550	28.0705	28.2300	-0.878%	8,885,233	-6.093%
2025-03-26	29.0300	29.0900	28.3500	28.4800	-1.214%	11,792,917	-6.917%
2025-03-25	28.8300	29.1300	28.6500	28.8300	+0.418%	11,238,267	-8.047%
2025-03-24	28.0800	28.7900	28.0600	28.7100	+2.793%	11,689,049	-7.663%
2025-03-21	27.9900	28.0800	27.7600	27.9300	-0.463%	16,454,583	-5.084%
2025-03-20	27.7700	28.1650	27.7200	28.0600	+0.754%	8,061,755	-5.524%
2025-03-19	27.6400	27.9400	27.4600	27.8500	+1.199%	11,000,100	-4.811%
2025-03-18	27.8000	27.9200	27.4600	27.5200	-0.972%	11,084,396	-3.670%
2025-03-17	27.0400	27.8750	26.9700	27.7900	+2.546%	9,725,464	-4.606%
2025-03-14	26.8200	27.2000	26.6400	27.1000	+2.110%	8,328,067	-2.177%
2025-03-13	26.6000	26.7800	26.3400	26.5400	+0.075%	10,187,510	-0.113%
2025-03-12	26.6600	26.8900	26.3250	26.5200	+0.417%	10,921,446	-0.038%
2025-03-11	26.1500	26.7950	26.1000	26.4100	+1.033%	12,904,201	+0.379%
2025-03-10	26.0300	26.4100	25.7750	26.1400	0.000%	13,842,267	+1.415%
2025-03-07	26.3600	26.4950	25.5300	26.1400	-0.646%	12,563,619	+1.415%
2025-03-06	26.4100	26.5200	25.8550	26.3100	-1.571%	12,934,874	+0.760%
2025-03-05	26.8000	26.9527	26.2200	26.7300	-0.963%	12,015,621	-0.823%
2025-03-04	26.9100	27.5500	26.6150	26.9900	-0.553%	16,032,717	-1.778%
2025-03-03	27.5000	27.8898	26.9432	27.1400	+0.148%	15,884,527	-2.321%
2025-02-28	26.1900	27.1200	26.1800	27.1000	+3.396%	15,600,161	-2.177%
2025-02-27	26.2700	26.5500	25.8850	26.2100	+0.153%	15,100,228	+1.145%
2025-02-26	26.1100	26.3100	25.9300	26.1700	+0.268%	11,960,860	+1.299%
2025-02-25	26.4500	26.5000	25.4300	26.1000	-1.398%	14,834,679	+1.571%
2025-02-24	26.5300	26.8300	26.1750	26.4700	+0.227%	11,929,484	+0.151%
2025-02-21	26.5400	26.8100	26.1902	26.4100	-0.677%	19,333,125	+0.379%
2025-02-20	26.6400	26.7200	26.2201	26.5900	-1.116%	12,350,649	-0.301%
2025-02-19	26.7500	27.2000	26.6500	26.8900	+0.523%	11,584,317	-1.413%
2025-02-18	26.6000	26.9500	26.5600	26.7500	+0.753%	10,904,499	-0.897%
2025-02-14	26.6500	26.9600	26.5400	26.5500	-0.038%	11,567,528	-0.151%
2025-02-13	26.3600	26.7500	26.1800	26.5600	+1.065%	14,107,155	-0.188%
2025-02-12	26.4500	26.8450	26.1300	26.2800	-1.904%	14,583,048	+0.875%
2025-02-11	26.9900	26.9900	26.3900	26.7900	-1.034%	16,679,956	-1.045%
2025-02-10	27.2000	27.2900	26.7400	27.0700	+0.111%	16,225,411	-2.069%
2025-02-07	26.8600	27.2200	26.5800	27.0400	+0.971%	11,943,766	-1.960%
2025-02-06	27.7100	27.7100	26.5350	26.7800	-3.111%	15,662,302	-1.008%
2025-02-05	27.6800	27.8800	27.4850	27.6400	+0.509%	11,846,239	-4.088%
2025-02-04	27.3500	27.7500	27.3250	27.5000	-0.290%	11,752,194	-3.600%
2025-02-03	26.8400	27.7900	26.7200	27.5800	+0.364%	12,372,386	-3.880%
2025-01-31	28.2300	28.2600	27.4150	27.4800	-2.206%	20,960,433	-3.530%
2025-01-30	27.5700	28.2090	27.5000	28.1000	+2.930%	16,540,859	-5.658%
2025-01-29	27.5400	27.9800	27.1300	27.3000	-0.583%	14,419,996	-2.894%
2025-01-28	27.5500	27.6000	26.9500	27.4600	0.000%	23,649,289	-3.460%
2025-01-27	29.0400	29.2100	27.2850	27.4600	-9.283%	36,905,157	-3.460%
2025-01-24	30.4800	30.5550	30.1701	30.2700	-0.689%	12,132,578	-12.422%
2025-01-23	31.3000	31.3000	30.0850	30.4800	-0.975%	21,449,342	-13.025%
2025-01-22	31.4500	31.4600	30.6634	30.7800	-1.409%	18,649,252	-13.873%
2025-01-21	30.5750	31.4800	30.5500	31.2200	+3.002%	20,575,441	-15.086%
2025-01-17	29.9700	30.5100	29.8800	30.3100	+0.832%	15,851,533	-12.537%
2025-01-16	29.4400	30.0700	29.3350	30.0600	+2.106%	19,497,792	-11.810%
2025-01-15	29.3900	29.5800	29.2500	29.4400	+1.099%	10,135,375	-9.952%
2025-01-14	28.5800	29.2889	28.4800	29.1200	+2.104%	12,773,971	-8.963%
2025-01-13	28.2500	28.6600	28.1800	28.5200	+1.278%	10,708,698	-7.048%
2025-01-10	28.4900	28.8200	28.0200	28.1600	-0.460%	11,229,879	-5.859%
2025-01-08	27.7400	28.3100	27.6800	28.2900	+1.726%	10,947,287	-6.292%
2025-01-07	27.9300	28.0900	27.6900	27.8100	-0.072%	9,338,058	-4.675%
2025-01-06	28.3000	28.3900	27.7300	27.8300	-1.556%	13,395,083	-4.743%
2025-01-03	28.2500	28.5300	28.1350	28.2700	+0.569%	9,395,651	-6.226%
2025-01-02	27.6200	28.2100	27.5100	28.1100	+2.591%	13,643,323	-5.692%
2024-12-31	27.4200	27.7400	27.3500	27.4000	+0.146%	7,607,364	-3.248%
2024-12-30	27.1600	27.5500	26.9300	27.3600	+0.662%	7,649,005	-3.107%
2024-12-27	27.2000	27.3600	27.0450	27.1800	-0.257%	6,527,944	-2.465%
2024-12-26	27.2300	27.2900	27.0950	27.2500	-0.293%	7,787,924	-2.716%
2024-12-24	27.1000	27.3900	26.9900	27.3300	+1.035%	4,574,172	-3.000%
2024-12-23	26.8500	27.1000	26.5500	27.0500	+0.745%	9,987,279	-1.996%
2024-12-20	26.2300	26.9900	26.1400	26.8500	+2.325%	26,091,576	-1.266%
2024-12-19	26.1200	26.5050	25.8400	26.2400	+1.587%	19,647,614	+1.029%
2024-12-18	26.5900	26.7230	25.7800	25.8300	-2.931%	11,927,110	+2.633%
2024-12-17	26.4000	26.7100	26.1101	26.6100	+0.188%	12,928,515	-0.376%
2024-12-16	26.7000	26.7500	26.4150	26.5600	-1.190%	9,996,898	-0.188%
2024-12-13	26.8700	26.9900	26.7000	26.8800	-0.074%	7,970,228	-1.376%
2024-12-12	26.9500	27.2000	26.8000	26.9000	-0.186%	9,764,251	-1.450%
2024-12-11	27.0200	27.2650	26.8800	26.9500	+0.223%	12,457,684	-1.633%
2024-12-10	27.3200	27.4100	26.7940	26.8900	-0.775%	14,433,740	-1.413%
2024-12-09	27.8450	27.8800	27.0200	27.1000	-2.413%	11,685,303	-2.177%
2024-12-06	27.9300	28.1400	27.6300	27.7700	-0.715%	11,124,640	-4.537%
2024-12-05	27.5200	28.2200	27.4800	27.9700	+2.118%	12,906,802	-5.220%
2024-12-04	27.3600	27.4200	27.1200	27.3900	-0.109%	8,529,572	-3.213%
2024-12-03	27.4700	27.5500	27.2000	27.4200	-0.073%	11,658,139	-3.319%
2024-12-02	28.2200	28.2700	27.3400	27.4400	-2.936%	9,186,812	-3.389%
2024-11-29	28.1700	28.3450	28.0800	28.2700	+0.713%	5,498,932	-6.226%
2024-11-27	28.0900	28.2400	27.9600	28.0700	-0.071%	6,992,086	-5.558%
2024-11-26	27.8600	28.2350	27.8600	28.0900	+0.862%	9,887,524	-5.625%
2024-11-25	28.5900	28.7200	27.6500	27.8500	-2.246%	23,069,792	-4.811%
2024-11-22	28.5400	28.8100	28.4800	28.4900	-0.175%	11,509,764	-6.950%
2024-11-21	28.0300	28.6700	27.9800	28.5400	+1.929%	13,178,381	-7.113%
2024-11-20	28.1000	28.2750	27.7700	28.0000	-0.285%	10,964,870	-5.321%
2024-11-19	27.5900	28.1500	27.5900	28.0800	+1.080%	15,275,301	-5.591%
2024-11-18	27.3500	27.8400	27.3500	27.7800	+1.870%	12,976,060	-4.572%
2024-11-15	26.6500	27.3150	26.6500	27.2700	+1.906%	11,848,846	-2.787%
2024-11-14	26.7500	26.9700	26.6400	26.7600	-0.149%	9,530,276	-0.934%
2024-11-13	27.3000	27.3300	26.7600	26.8000	-1.398%	11,335,890	-1.082%
2024-11-12	27.2900	27.5850	27.1200	27.1800	-0.330%	13,702,556	-2.465%
2024-11-11	26.8800	27.3300	26.8800	27.2700	+1.451%	14,443,884	-2.787%
2024-11-08	26.2800	27.0000	26.2800	26.8800	+1.780%	16,983,335	-1.376%
2024-11-07	26.4100	26.5100	26.1900	26.4100	+0.228%	12,705,936	+0.379%
2024-11-06	25.3800	26.5850	25.3800	26.3500	+6.637%	26,442,877	+0.607%
2024-11-05	24.5900	24.9550	24.5400	24.7100	+0.898%	18,351,024	+7.285%
2024-11-04	24.2700	24.5000	23.9700	24.4900	+1.282%	13,003,523	+8.248%
2024-11-01	24.5600	24.6650	24.1400	24.1800	-1.346%	12,858,268	+9.636%
2024-10-31	24.6300	24.6900	24.3450	24.5100	-1.329%	12,228,596	+8.160%
2024-10-30	24.7200	25.1000	24.6500	24.8400	+0.853%	13,570,968	+6.723%
2024-10-29	24.8600	24.8600	24.5050	24.6300	-0.685%	8,568,212	+7.633%
2024-10-28	24.6900	24.9300	24.6600	24.8000	-0.601%	8,396,116	+6.895%
2024-10-25	25.0900	25.2000	24.9100	24.9500	-0.160%	15,747,204	+6.253%
2024-10-24	24.9000	25.0800	24.7700	24.9900	+0.888%	15,281,666	+6.082%
2024-10-23	24.7500	24.8600	24.5950	24.7700	-0.161%	9,722,913	+7.025%
2024-10-22	24.7800	24.9650	24.5700	24.8100	+0.283%	7,731,160	+6.852%
2024-10-21	25.0000	25.0100	24.6500	24.7400	-0.842%	9,777,559	+7.154%
2024-10-18	24.8700	24.9800	24.6550	24.9500	+0.524%	13,492,850	+6.253%
2024-10-17	24.7500	25.4300	24.5000	24.8200	-0.441%	23,143,738	+6.809%
2024-10-16	24.8500	25.0600	24.7000	24.9300	+0.687%	17,165,540	+6.338%
2024-10-15	24.7300	24.9700	24.5116	24.7600	-0.482%	19,783,612	+7.068%
2024-10-14	24.5350	25.0199	24.5110	24.8800	+0.729%	15,773,220	+6.551%
2024-10-11	23.9800	24.7000	23.8600	24.7000	+4.132%	20,360,912	+7.328%
2024-10-10	23.5400	23.8300	23.3600	23.7200	+1.022%	19,291,646	+11.762%
2024-10-09	23.2000	23.5400	23.1900	23.4800	+0.686%	6,536,611	+12.905%
2024-10-08	23.3900	23.5400	23.0601	23.3200	-1.103%	9,337,298	+13.679%
2024-10-07	23.6400	23.8350	23.5700	23.5800	-0.169%	8,551,331	+12.426%
2024-10-04	23.4200	23.6500	23.2950	23.6200	+1.156%	10,971,826	+12.235%
2024-10-03	22.9700	23.4200	22.7850	23.3500	+1.787%	16,298,801	+13.533%
2024-10-02	22.6500	22.9900	22.6000	22.9400	+1.549%	14,921,477	+15.562%
2024-10-01	22.0300	22.6300	22.0100	22.5900	+2.263%	13,447,099	+17.353%
2024-09-30	21.8200	22.1300	21.6500	22.0900	+1.377%	9,854,164	+20.009%
2024-09-27	21.7200	21.8750	21.6100	21.7900	+0.507%	10,861,862	+21.661%
2024-09-26	21.8700	22.0700	21.6200	21.6800	-1.856%	14,307,873	+22.279%
2024-09-25	22.2300	22.2700	22.0400	22.0900	-0.585%	11,537,744	+20.009%
2024-09-24	22.3100	22.3350	22.0600	22.2200	+0.180%	10,883,362	+19.307%
2024-09-23	21.8400	22.2000	21.8200	22.1800	+1.790%	11,386,317	+19.522%
2024-09-20	21.5100	21.8750	21.4550	21.7900	+0.926%	20,794,428	+21.661%
2024-09-19	21.8000	21.8350	21.5500	21.5900	-0.093%	11,613,744	+22.788%
2024-09-18	21.6100	21.8300	21.5925	21.6100	+0.232%	10,046,759	+22.675%
2024-09-17	21.5100	21.7350	21.4350	21.5600	+0.419%	10,067,135	+22.959%
2024-09-16	21.3500	21.5500	21.2950	21.4700	+1.561%	10,011,869	+23.475%
2024-09-13	21.0100	21.1600	20.9650	21.1400	+0.955%	9,989,171	+25.402%
2024-09-12	20.8600	21.0200	20.7200	20.9400	+0.528%	8,801,668	+26.600%
2024-09-11	20.9900	21.0750	20.5600	20.8300	-1.373%	9,878,429	+27.268%
2024-09-10	21.2000	21.2350	20.9600	21.1200	0.000%	8,813,916	+25.521%
2024-09-09	21.1700	21.2850	21.0500	21.1200	-0.047%	10,446,005	+25.521%
2024-09-06	21.4800	21.5900	21.0400	21.1300	-1.629%	11,353,706	+25.461%
2024-09-05	21.5500	21.5800	21.3750	21.4800	+0.327%	8,749,238	+23.417%
2024-09-04	21.5100	21.6300	21.2900	21.4100	-0.696%	14,524,109	+23.821%
2024-09-03	21.4500	21.6500	21.2200	21.5600	-0.046%	11,732,031	+22.959%
2024-08-30	21.3500	21.5900	21.3050	21.5700	+0.700%	25,653,916	+22.902%
2024-08-29	21.4100	21.4750	21.2200	21.4200	+0.422%	8,441,919	+23.763%
2024-08-28	21.3600	21.4200	21.2100	21.3300	-0.281%	8,074,030	+24.285%
2024-08-27	21.4250	21.5300	21.3000	21.3900	-0.140%	10,571,881	+23.936%
2024-08-26	21.4200	21.5000	21.3300	21.4200	+0.658%	10,359,126	+23.763%
2024-08-23	21.0700	21.3850	20.9800	21.2800	+1.333%	11,314,522	+24.577%
2024-08-22	20.9700	21.1000	20.8900	21.0000	+0.143%	7,667,021	+26.238%
2024-08-21	21.1000	21.1500	20.8400	20.9700	-0.285%	10,768,509	+26.419%
2024-08-20	21.3300	21.4000	20.9450	21.0300	-1.545%	9,604,331	+26.058%
2024-08-19	21.0800	21.3700	21.0200	21.3600	+1.328%	9,939,464	+24.110%
2024-08-16	21.1100	21.1400	20.9860	21.0800	-0.142%	7,954,365	+25.759%
2024-08-15	21.1200	21.2000	20.9100	21.1100	+0.716%	12,106,383	+25.580%
2024-08-14	20.9200	21.0400	20.8400	20.9600	+0.191%	7,840,275	+26.479%
2024-08-13	20.8900	21.0000	20.6550	20.9200	0.000%	9,306,810	+26.721%
2024-08-12	21.0600	21.0970	20.8200	20.9200	-0.476%	7,528,131	+26.721%
2024-08-09	21.1000	21.1000	20.7950	21.0200	-0.237%	13,203,802	+26.118%
2024-08-08	20.8000	21.1800	20.8000	21.0700	+1.298%	9,898,987	+25.819%
2024-08-07	20.8800	21.2900	20.8000	20.8000	+0.678%	14,859,486	+27.452%
2024-08-06	20.2100	20.8500	20.0650	20.6600	+2.888%	19,575,986	+28.316%
2024-08-05	19.9400	20.1700	19.6800	20.0800	-2.901%	18,718,019	+32.022%
2024-08-02	20.9800	21.0650	20.5100	20.6800	-1.851%	18,775,223	+28.191%
2024-08-01	21.1400	21.2050	20.9300	21.0700	-0.284%	11,632,676	+25.819%
2024-07-31	21.5300	21.6255	21.1100	21.1300	-2.716%	14,662,070	+25.461%
2024-07-30	21.2900	21.8000	21.2750	21.7200	+2.020%	16,450,655	+22.053%
2024-07-29	21.4100	21.4600	21.1400	21.2900	-0.374%	13,501,700	+24.519%
2024-07-26	21.1600	21.4300	21.1400	21.3700	+1.424%	12,432,309	+24.052%
2024-07-25	21.0600	21.2900	21.0100	21.0700	+0.095%	20,431,119	+25.819%
2024-07-24	21.6400	21.6600	21.0500	21.0500	-2.636%	20,413,571	+25.938%
2024-07-23	21.8100	21.8100	21.5600	21.6200	-1.053%	20,718,287	+22.618%
2024-07-22	21.5300	21.8600	21.5000	21.8500	+1.675%	15,400,377	+21.327%
2024-07-19	21.1600	21.7900	21.1000	21.4900	+2.090%	26,225,524	+23.360%
2024-07-18	20.4950	21.4500	20.4400	21.0500	+2.533%	42,213,515	+25.938%
2024-07-17	20.3000	20.5700	20.2750	20.5300	+1.433%	23,246,849	+29.128%
2024-07-16	20.5500	20.5500	20.0300	20.2400	+0.347%	14,575,205	+30.978%
2024-07-15	20.2800	20.3800	20.1500	20.1700	-0.099%	13,707,473	+31.433%
2024-07-12	20.2500	20.3150	20.0900	20.1900	+0.149%	18,283,031	+31.303%
2024-07-11	20.1200	20.2000	20.0139	20.1600	+0.299%	15,479,580	+31.498%
2024-07-10	20.0000	20.1100	19.9000	20.1000	+0.550%	9,513,378	+31.891%
2024-07-09	19.8500	20.1400	19.8350	19.9900	+0.402%	13,496,280	+32.616%
2024-07-08	19.8900	19.9950	19.7950	19.9100	+0.101%	8,643,140	+33.149%
2024-07-05	19.9200	19.9800	19.7700	19.8900	-0.351%	10,597,851	+33.283%
2024-07-03	19.8300	20.0750	19.7600	19.9600	+1.217%	10,938,061	+32.816%
2024-07-02	19.9100	19.9100	19.4737	19.7200	-0.354%	12,611,853	+34.432%
2024-07-01	19.9800	20.0100	19.6800	19.7900	-0.403%	10,666,677	+33.957%
2024-06-28	19.8600	19.9150	19.7400	19.8700	+0.557%	40,648,184	+33.417%
2024-06-27	19.8000	19.8850	19.6200	19.7600	+0.101%	10,389,630	+34.160%
2024-06-26	20.1000	20.1350	19.7100	19.7400	-1.791%	13,124,313	+34.296%
2024-06-25	20.0700	20.1600	20.0050	20.1000	-0.050%	9,660,247	+31.891%
2024-06-24	19.7400	20.1900	19.7400	20.1100	+2.029%	11,791,133	+31.825%
2024-06-21	19.8700	19.9400	19.6300	19.7100	-0.455%	26,560,569	+34.500%
2024-06-20	19.7000	19.9400	19.6400	19.8000	+0.304%	10,599,982	+33.889%
2024-06-18	19.7100	19.8600	19.6700	19.7400	+0.356%	8,692,509	+34.296%
2024-06-17	19.5700	19.8300	19.5600	19.6700	+0.408%	11,183,818	+34.774%
2024-06-14	19.6600	19.7600	19.5500	19.5900	-0.860%	8,315,061	+35.324%
2024-06-13	19.8400	19.9100	19.6950	19.7600	-0.604%	7,900,229	+34.160%
2024-06-12	19.9200	20.0700	19.8450	19.8800	+0.455%	9,935,036	+33.350%
2024-06-11	19.7100	19.8800	19.6600	19.7900	-0.051%	9,011,495	+33.957%
2024-06-10	19.6400	19.8750	19.6200	19.8000	+0.917%	11,463,385	+33.889%
2024-06-07	19.7500	19.7600	19.5750	19.6200	-0.959%	9,043,648	+35.117%
2024-06-06	19.7300	19.8400	19.6700	19.8100	+0.101%	10,923,818	+33.821%
2024-06-05	19.7100	19.8100	19.5200	19.7900	+0.661%	14,635,185	+33.957%
2024-06-04	19.4000	19.7100	19.2900	19.6600	+0.821%	13,479,549	+34.842%
2024-06-03	19.4800	19.5400	19.3700	19.5000	+0.051%	14,146,974	+35.949%
2024-05-31	19.0600	19.5100	18.9900	19.4900	+2.579%	18,393,649	+36.018%
2024-05-30	18.9400	19.0200	18.8800	19.0000	+0.476%	9,151,037	+39.526%
2024-05-29	19.0100	19.0400	18.8300	18.9100	-0.839%	8,500,727	+40.190%
2024-05-28	19.1100	19.1900	19.0000	19.0700	0.000%	11,532,980	+39.014%
2024-05-24	19.1800	19.2100	19.0200	19.0700	-0.052%	9,404,317	+39.014%
2024-05-23	19.4000	19.4300	19.0500	19.0800	-1.599%	11,628,345	+38.941%
2024-05-22	19.6600	19.6600	19.2846	19.3900	-1.773%	10,921,085	+36.720%
2024-05-21	19.8500	19.9300	19.7200	19.7400	-0.504%	10,124,979	+34.296%
2024-05-20	19.7100	19.8900	19.7000	19.8400	+0.711%	9,784,447	+33.619%
2024-05-17	19.6300	19.7900	19.5250	19.7000	+0.510%	11,982,984	+34.569%
2024-05-16	19.5100	19.7200	19.5000	19.6000	+0.307%	11,014,466	+35.255%
2024-05-15	19.4100	19.6300	19.3700	19.5400	+0.670%	13,365,743	+35.670%
2024-05-14	19.1400	19.4500	19.1400	19.4100	+1.358%	14,550,778	+36.579%
2024-05-13	19.1200	19.2400	19.0500	19.1500	+0.367%	11,796,499	+38.433%
2024-05-10	19.1600	19.1800	18.9500	19.0800	+0.368%	8,062,505	+38.941%
2024-05-09	18.8200	19.0300	18.8100	19.0100	+1.063%	7,948,769	+39.453%
2024-05-08	18.7000	18.8900	18.6500	18.8100	+0.213%	11,564,101	+40.936%
2024-05-07	18.7000	18.9000	18.6700	18.7700	+0.860%	10,632,686	+41.236%
2024-05-06	18.6000	18.7700	18.4900	18.6100	+0.215%	11,780,679	+42.450%
2024-05-03	18.5300	18.5800	18.3800	18.5700	+0.596%	12,252,559	+42.757%
2024-05-02	18.3500	18.5800	18.1800	18.4600	+1.262%	14,603,280	+43.608%
2024-05-01	18.3300	18.4100	18.1300	18.2300	-0.274%	17,832,501	+45.420%
2024-04-30	18.5500	18.5600	18.2600	18.2800	-1.720%	15,887,550	+45.022%
2024-04-29	18.4000	18.6050	18.4000	18.6000	-0.428%	10,202,804	+42.527%
2024-04-26	18.7800	18.7800	18.6300	18.6800	-0.638%	9,299,926	+41.916%
2024-04-25	18.8100	18.8894	18.6300	18.8000	-0.053%	16,312,386	+41.011%
2024-04-24	18.6200	18.8400	18.5200	18.8100	+0.267%	12,315,867	+40.936%
2024-04-23	18.8300	18.8900	18.6900	18.7600	-0.319%	12,712,307	+41.311%
2024-04-22	18.7900	18.9200	18.5700	18.8200	-0.106%	14,855,969	+40.861%
2024-04-19	18.3100	18.9000	18.2550	18.8400	+3.460%	24,839,045	+40.711%
2024-04-18	18.0000	18.3550	17.9500	18.2100	+2.534%	25,551,396	+45.579%
2024-04-17	17.7700	17.9300	17.6600	17.7600	+0.396%	12,896,173	+49.268%
2024-04-16	17.9700	18.0400	17.6100	17.6900	-1.558%	15,936,828	+49.859%
2024-04-15	18.2400	18.3350	17.9150	17.9700	-0.883%	9,684,278	+47.524%
2024-04-12	18.3900	18.5400	18.0650	18.1300	-1.199%	15,506,257	+46.222%
2024-04-11	18.3000	18.3700	18.1200	18.3500	+0.438%	12,520,490	+44.469%
2024-04-10	18.3500	18.3900	18.1900	18.2700	-1.136%	10,675,646	+45.101%
2024-04-09	18.4100	18.5000	18.3700	18.4800	+0.654%	8,291,340	+43.452%
2024-04-08	18.4800	18.6200	18.3500	18.3600	-0.542%	11,639,741	+44.390%
2024-04-05	18.4300	18.4950	18.2150	18.4600	+0.163%	9,872,614	+43.608%
2024-04-04	18.6100	18.7200	18.3650	18.4300	-0.647%	8,949,612	+43.842%
2024-04-03	18.4600	18.5700	18.4350	18.5500	+0.706%	11,384,693	+42.911%
2024-04-02	18.4500	18.5200	18.3000	18.4200	+0.054%	10,157,828	+43.920%
2024-04-01	18.3700	18.4800	18.1712	18.4100	+0.382%	10,873,283	+43.998%
2024-03-28	18.2400	18.4300	18.1500	18.3400	+1.047%	15,939,374	+44.547%
2024-03-27	17.9600	18.1700	17.8900	18.1500	+1.340%	8,698,995	+46.061%
2024-03-26	18.0000	18.0150	17.9000	17.9100	-0.334%	9,156,143	+48.018%
2024-03-25	18.0400	18.1400	17.8900	17.9700	-0.498%	16,549,677	+47.524%
2024-03-22	18.1500	18.2200	18.0500	18.0600	-0.276%	10,169,282	+46.788%
2024-03-21	18.0500	18.3100	18.0100	18.1100	+0.444%	13,742,522	+46.383%
2024-03-20	17.8600	18.1200	17.8300	18.0300	+0.558%	11,145,342	+47.033%
2024-03-19	17.6800	17.9400	17.6600	17.9300	+1.644%	18,142,815	+47.853%
2024-03-18	17.6400	17.6700	17.5150	17.6400	+0.227%	16,906,787	+50.283%
2024-03-15	17.5000	17.7900	17.4800	17.6000	+0.228%	30,086,927	+50.625%

document.getElementById("sdjsVX").onerror = function(){this.style.display='none';}; .dark-mode .FysBjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FysBjc{ color: #333333; background-color: white; border: 2px solid #333333; }KMIKinder Morgan, Inc.stock NYSE

KMI
Kinder Morgan, Inc.
stock NYSE