Dark

KMI
Kinder Morgan, Inc.
stock NYSE

At Close

Feb 17, 2026 3:59:58 PM EST

32.15USD-0.526%(-0.17)11,761,712

32.11Bid 33.58Ask 1.47Spread

Pre-market

Feb 17, 2026 9:19:30 AM EST

32.40USD+0.248%(+0.08)8,482

After-hours

Feb 17, 2026 4:53:30 PM EST

32.13USD-0.062%(-0.02)57,665

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	32.4000	32.5600	31.8300	32.1500	-0.526%	11,761,712	0.000%
2026-02-13	31.7100	32.3400	31.6700	32.3200	+1.988%	14,026,533	-0.526%
2026-02-12	31.5100	31.9900	31.4150	31.6900	+0.763%	15,377,524	+1.452%
2026-02-11	31.4800	31.6699	31.2100	31.4500	+1.419%	13,490,534	+2.226%
2026-02-10	31.2200	31.5400	30.9000	31.0100	+0.065%	12,321,930	+3.676%
2026-02-09	30.4800	31.1200	30.4600	30.9900	+1.607%	11,712,930	+3.743%
2026-02-06	30.4100	30.5900	30.2400	30.5000	+0.561%	11,764,649	+5.410%
2026-02-05	29.9600	30.3900	29.7000	30.3300	+0.898%	11,523,249	+6.001%
2026-02-04	30.4000	30.5550	29.5400	30.0600	-0.858%	18,764,586	+6.953%
2026-02-03	29.7300	30.3850	29.6609	30.3200	+2.398%	17,138,375	+6.036%
2026-02-02	29.8800	29.8950	29.4500	29.6100	-2.886%	15,785,622	+8.578%
2026-01-30	30.3600	30.5500	29.9000	30.4900	+0.827%	18,926,782	+5.444%
2026-01-29	30.5000	30.5700	30.0050	30.2400	+0.565%	18,864,569	+6.316%
2026-01-28	29.7400	30.3100	29.5650	30.0700	+1.622%	17,467,305	+6.917%
2026-01-27	29.2300	29.6100	29.1600	29.5900	+0.852%	14,939,674	+8.652%
2026-01-26	29.8000	29.8350	28.9900	29.3400	-0.778%	15,754,091	+9.577%
2026-01-23	29.9800	30.0000	29.4750	29.5700	-0.404%	17,248,435	+8.725%
2026-01-22	29.1300	30.1799	28.9300	29.6900	+3.884%	29,210,844	+8.286%
2026-01-21	28.3300	28.6600	28.2400	28.5800	+2.217%	17,547,659	+12.491%
2026-01-20	28.1400	28.3350	27.7350	27.9600	0.000%	17,075,794	+14.986%
2026-01-16	27.5400	27.9800	27.3900	27.9600	+2.007%	14,281,750	+14.986%
2026-01-15	27.4900	27.7200	27.3150	27.4100	-0.436%	11,789,163	+17.293%
2026-01-14	27.3100	27.8000	27.3100	27.5300	+0.548%	13,619,123	+16.782%
2026-01-13	27.1100	27.5050	27.0650	27.3800	+1.709%	11,432,520	+17.421%
2026-01-12	27.1400	27.2450	26.6950	26.9200	-0.737%	13,554,757	+19.428%
2026-01-09	27.4000	27.4850	26.9300	27.1200	-0.550%	13,152,575	+18.547%
2026-01-08	27.0000	27.4700	27.0000	27.2700	+1.000%	12,645,013	+17.895%
2026-01-07	26.8900	27.1650	26.8250	27.0000	+0.671%	11,114,045	+19.074%
2026-01-06	28.0000	28.0000	26.5900	26.8200	-3.871%	19,676,058	+19.873%
2026-01-05	27.9600	27.9600	27.1250	27.9000	+0.686%	17,757,975	+15.233%
2026-01-02	27.4900	27.8950	27.1900	27.7100	+0.800%	10,252,692	+16.023%
2025-12-31	27.5400	27.5800	27.3648	27.4900	-0.326%	9,424,438	+16.952%
2025-12-30	27.4900	27.6500	27.4150	27.5800	+0.730%	8,069,682	+16.570%
2025-12-29	27.3000	27.5150	27.2200	27.3800	+0.699%	7,959,941	+17.421%
2025-12-26	27.2500	27.3400	27.0840	27.1900	0.000%	5,091,613	+18.242%
2025-12-24	27.2700	27.3550	27.1800	27.1900	-0.330%	3,900,341	+18.242%
2025-12-23	26.8400	27.2900	26.8400	27.2800	+1.450%	8,514,766	+17.852%
2025-12-22	26.6000	26.9360	26.5500	26.8900	+1.510%	9,412,500	+19.561%
2025-12-19	26.3200	26.7300	26.3100	26.4900	+0.569%	17,969,589	+21.367%
2025-12-18	26.7100	26.8600	26.3200	26.3400	-1.163%	12,321,973	+22.058%
2025-12-17	26.4000	26.7400	26.3450	26.6500	+1.215%	12,225,539	+20.638%
2025-12-16	26.6600	26.6600	26.2400	26.3300	-1.460%	12,293,317	+22.104%
2025-12-15	26.7700	26.8100	26.4400	26.7200	-0.037%	12,063,466	+20.322%
2025-12-12	26.9600	27.0850	26.5800	26.7300	-0.336%	10,574,311	+20.277%
2025-12-11	26.5000	26.8300	26.4500	26.8200	+0.865%	11,022,970	+19.873%
2025-12-10	27.3400	27.3500	26.5300	26.5900	-2.672%	15,467,853	+20.910%
2025-12-09	27.3400	27.8150	27.2700	27.3200	+0.110%	13,639,758	+17.679%
2025-12-08	27.7200	27.7200	27.2450	27.2900	-1.728%	12,511,972	+17.809%
2025-12-05	27.8700	28.0000	27.6900	27.7700	-0.251%	14,277,987	+15.772%
2025-12-04	27.1300	27.8600	27.0600	27.8400	+2.466%	11,901,079	+15.481%
2025-12-03	26.9800	27.3650	26.8850	27.1700	+1.192%	10,760,545	+18.329%
2025-12-02	27.3200	27.3200	26.7800	26.8500	-1.612%	11,190,839	+19.739%
2025-12-01	27.2100	27.4352	27.1700	27.2900	-0.110%	13,027,344	+17.809%
2025-11-28	26.9600	27.3600	26.8550	27.3200	+1.373%	5,813,786	+17.679%
2025-11-26	26.6500	27.0800	26.5800	26.9500	+1.621%	10,975,760	+19.295%
2025-11-25	26.6900	26.7850	26.3150	26.5200	-1.119%	15,372,751	+21.229%
2025-11-24	27.0200	27.0300	26.5600	26.8200	-0.593%	23,457,079	+19.873%
2025-11-21	26.8000	27.0700	26.5400	26.9800	+0.973%	14,880,496	+19.162%
2025-11-20	26.9800	27.3650	26.7000	26.7200	-0.373%	19,012,054	+20.322%
2025-11-19	26.7000	26.9000	26.3450	26.8200	-0.997%	15,583,004	+19.873%
2025-11-18	27.0700	27.3150	26.9200	27.0900	-0.184%	16,204,702	+18.678%
2025-11-17	27.4300	27.5450	27.1200	27.1400	-1.021%	14,172,081	+18.460%
2025-11-14	26.8500	27.4900	26.6800	27.4200	+1.971%	17,506,748	+17.250%
2025-11-13	27.0800	27.2000	26.8200	26.8900	-0.444%	15,288,970	+19.561%
2025-11-12	26.9700	27.3350	26.9100	27.0100	+0.260%	10,555,329	+19.030%
2025-11-11	27.1400	27.2000	26.7900	26.9400	-0.443%	12,348,463	+19.339%
2025-11-10	26.5500	27.1300	26.3900	27.0600	+1.921%	12,874,889	+18.810%
2025-11-07	26.1200	26.6050	26.0350	26.5500	+1.646%	11,599,361	+21.092%
2025-11-06	26.0000	26.3555	25.9200	26.1200	+0.772%	12,929,328	+23.086%
2025-11-05	25.8000	26.2200	25.6550	25.9200	+0.310%	18,890,920	+24.035%
2025-11-04	25.9600	26.0799	25.7500	25.8400	-0.920%	16,095,083	+24.420%
2025-11-03	25.9800	26.0900	25.6000	26.0800	-0.420%	15,592,532	+23.275%
2025-10-31	26.1000	26.2759	25.9550	26.1900	+0.422%	14,287,411	+22.757%
2025-10-30	25.9400	26.3250	25.7300	26.0800	+0.695%	15,228,378	+23.275%
2025-10-29	26.1600	26.4000	25.8550	25.9000	-0.690%	18,367,313	+24.131%
2025-10-28	26.1750	26.1750	25.8200	26.0800	-0.268%	16,978,517	+23.275%
2025-10-27	25.9000	26.1900	25.8050	26.1500	+1.121%	16,543,070	+22.945%
2025-10-24	26.4800	26.4800	25.7600	25.8600	-1.486%	19,250,078	+24.323%
2025-10-23	28.0000	28.1250	26.2400	26.2500	-4.753%	29,594,431	+22.476%
2025-10-22	27.5600	27.6700	27.1250	27.5600	+0.218%	13,316,702	+16.655%
2025-10-21	27.6200	27.6300	27.3550	27.5000	-0.073%	11,439,454	+16.909%
2025-10-20	27.6500	27.8700	27.3500	27.5200	+0.511%	19,745,464	+16.824%
2025-10-17	27.1000	27.4000	27.0200	27.3800	+0.625%	13,970,646	+17.421%
2025-10-16	27.6200	27.7400	27.0000	27.2100	-1.449%	13,166,510	+18.155%
2025-10-15	27.4700	27.8250	27.3400	27.6100	+1.098%	9,641,905	+16.443%
2025-10-14	27.0900	27.3800	27.0000	27.3100	-0.110%	9,975,111	+17.722%
2025-10-13	27.0950	27.3700	27.0100	27.3400	+0.886%	11,761,668	+17.593%
2025-10-10	27.5000	27.8000	27.0900	27.1000	-1.526%	13,835,224	+18.635%
2025-10-09	28.1000	28.3400	27.4601	27.5200	-2.203%	14,633,855	+16.824%
2025-10-08	27.8400	28.1850	27.6100	28.1400	+0.464%	16,501,438	+14.250%
2025-10-07	28.0100	28.0797	27.7237	28.0100	+0.286%	9,691,012	+14.780%
2025-10-06	28.5900	28.6150	27.9300	27.9300	-1.862%	10,716,821	+15.109%
2025-10-03	28.2300	28.7300	28.0300	28.4600	+0.850%	12,537,869	+12.966%
2025-10-02	28.2400	28.9050	28.1450	28.2200	-0.283%	11,822,115	+13.926%
2025-10-01	28.2300	28.4000	28.0000	28.3000	-0.035%	13,920,024	+13.604%
2025-09-30	28.2800	28.4750	28.1950	28.3100	-0.211%	16,456,251	+13.564%
2025-09-29	28.3000	28.3700	28.0100	28.3700	+0.567%	13,675,806	+13.324%
2025-09-26	28.1800	28.5100	28.0300	28.2100	+1.003%	13,771,815	+13.967%
2025-09-25	27.8400	28.1958	27.7500	27.9300	+0.395%	13,493,269	+15.109%
2025-09-24	27.6300	28.0300	27.6100	27.8200	+1.274%	14,021,007	+15.564%
2025-09-23	27.2000	27.7300	27.1400	27.4700	+1.067%	11,122,153	+17.037%
2025-09-22	27.3400	27.4600	27.1750	27.1800	-0.875%	9,891,545	+18.286%
2025-09-19	27.7000	27.7200	27.2846	27.4200	-0.904%	20,820,573	+17.250%
2025-09-18	27.5700	27.8799	27.4850	27.6700	+0.363%	10,170,202	+16.191%
2025-09-17	27.2900	27.6600	27.2700	27.5700	+1.323%	9,974,293	+16.612%
2025-09-16	27.4100	27.4100	27.0700	27.2100	-0.548%	12,100,230	+18.155%
2025-09-15	27.6700	27.7482	27.3300	27.3600	-0.798%	9,551,694	+17.507%
2025-09-12	27.6000	27.8111	27.4900	27.5800	+0.036%	8,665,130	+16.570%
2025-09-11	27.3000	27.5800	27.2100	27.5700	+0.694%	11,016,168	+16.612%
2025-09-10	26.6200	27.4550	26.6200	27.3800	+2.778%	12,037,158	+17.421%
2025-09-09	26.6300	26.9000	26.6100	26.6400	+0.604%	10,999,202	+20.683%
2025-09-08	26.7500	27.0850	26.2850	26.4800	-0.414%	14,652,486	+21.412%
2025-09-05	26.7600	26.8450	26.2200	26.5900	-0.449%	11,509,237	+20.910%
2025-09-04	26.8700	27.1450	26.6100	26.7100	-0.075%	13,220,824	+20.367%
2025-09-03	26.7400	26.8800	26.5600	26.7300	-0.037%	10,270,923	+20.277%
2025-09-02	26.7300	26.9750	26.5500	26.7400	-0.890%	10,941,298	+20.232%
2025-08-29	27.0000	27.0900	26.8350	26.9800	-0.111%	14,034,817	+19.162%
2025-08-28	26.8700	27.0450	26.7310	27.0100	+0.671%	11,852,813	+19.030%
2025-08-27	26.6200	26.9150	26.5700	26.8300	+0.789%	14,137,455	+19.829%
2025-08-26	26.5400	26.6700	26.1400	26.6200	+0.529%	13,705,531	+20.774%
2025-08-25	26.7000	26.8200	26.4350	26.4800	-0.824%	11,145,088	+21.412%
2025-08-22	26.8900	26.9900	26.6300	26.7000	-0.447%	13,030,220	+20.412%
2025-08-21	26.5100	26.9100	26.4900	26.8200	+0.941%	11,633,134	+19.873%
2025-08-20	26.4100	26.7300	26.3100	26.5700	+0.644%	16,175,751	+21.001%
2025-08-19	26.1000	26.4000	26.0150	26.4000	+0.648%	12,432,612	+21.780%
2025-08-18	26.5500	26.5500	26.1846	26.2300	-1.650%	10,558,355	+22.570%
2025-08-15	26.9100	27.0000	26.6400	26.6700	-0.670%	13,657,616	+20.547%
2025-08-14	26.8100	27.1000	26.6850	26.8500	-0.074%	14,969,591	+19.739%
2025-08-13	26.6500	26.8700	26.2650	26.8700	+1.167%	14,462,166	+19.650%
2025-08-12	26.9000	26.9150	26.2700	26.5600	-1.227%	15,166,197	+21.047%
2025-08-11	26.9000	27.0900	26.7600	26.8900	0.000%	12,205,428	+19.561%
2025-08-08	26.9200	27.0700	26.6700	26.8900	+0.486%	15,120,855	+19.561%
2025-08-07	26.8900	27.1780	26.7500	26.7600	+0.037%	17,708,498	+20.142%
2025-08-06	27.1050	27.3800	26.6700	26.7500	-4.601%	38,849,078	+20.187%
2025-08-05	28.2700	28.3250	27.4200	28.0400	-0.849%	17,996,194	+14.658%
2025-08-04	28.1100	28.4600	28.0200	28.2800	+0.641%	16,654,767	+13.685%
2025-08-01	27.7800	28.2250	27.5000	28.1000	+0.143%	16,329,348	+14.413%
2025-07-31	27.6100	28.1150	27.6000	28.0600	+0.179%	14,893,140	+14.576%
2025-07-30	27.8600	28.2100	27.8000	28.0100	+0.466%	18,126,230	+14.780%
2025-07-29	27.4000	27.9500	27.2750	27.8800	+2.462%	15,308,223	+15.316%
2025-07-28	27.5800	27.6400	27.1300	27.2100	-0.657%	13,866,603	+18.155%
2025-07-25	27.5300	27.7000	27.2600	27.3900	-0.109%	15,216,009	+17.379%
2025-07-24	26.8350	27.4750	26.7400	27.4200	+2.275%	19,086,938	+17.250%
2025-07-23	26.8700	26.9850	26.4800	26.8100	-0.593%	22,335,863	+19.918%
2025-07-22	27.1700	27.3300	26.9519	26.9700	-0.516%	13,201,696	+19.207%
2025-07-21	27.7600	27.8200	27.0000	27.1100	-2.762%	19,409,957	+18.591%
2025-07-18	27.6300	28.0000	27.5400	27.8800	+1.419%	18,793,055	+15.316%
2025-07-17	27.2000	27.6750	26.8900	27.4900	-1.505%	24,725,418	+16.952%
2025-07-16	27.9800	28.1099	27.7600	27.9100	-0.107%	16,290,617	+15.192%
2025-07-15	28.2800	28.3500	27.7700	27.9400	-1.342%	16,441,437	+15.068%
2025-07-14	27.8300	28.3600	27.7500	28.3200	+1.724%	14,618,927	+13.524%
2025-07-11	27.7600	27.9300	27.6400	27.8400	+0.180%	11,281,037	+15.481%
2025-07-10	27.7000	27.8200	27.3200	27.7900	-0.036%	11,763,293	+15.689%
2025-07-09	28.2100	28.2600	27.6200	27.8000	-1.173%	13,026,087	+15.647%
2025-07-08	28.1400	28.2400	27.7100	28.1300	-0.706%	14,131,078	+14.291%
2025-07-07	28.4000	28.5400	28.1800	28.3300	-0.282%	9,336,503	+13.484%
2025-07-03	28.4300	28.5669	28.1850	28.4100	-0.316%	5,100,455	+13.164%
2025-07-02	28.3300	28.5600	27.8800	28.5000	+0.600%	15,597,613	+12.807%
2025-07-01	29.3550	29.4250	28.1100	28.3300	-3.639%	18,914,805	+13.484%
2025-06-30	29.0800	29.5800	28.9200	29.4000	+1.449%	14,239,876	+9.354%
2025-06-27	28.9400	29.1600	28.7596	28.9800	+0.312%	17,106,128	+10.939%
2025-06-26	28.3400	28.9000	28.2600	28.8900	+2.049%	12,445,199	+11.284%
2025-06-25	28.6800	28.7000	28.1700	28.3100	-0.806%	13,100,666	+13.564%
2025-06-24	27.9400	28.6500	27.8900	28.5400	+1.602%	13,252,078	+12.649%
2025-06-23	28.2200	28.5500	27.7850	28.0900	+0.286%	13,397,239	+14.454%
2025-06-20	27.6300	28.1600	27.5300	28.0100	+1.596%	17,087,733	+14.780%
2025-06-18	27.6150	27.7400	27.2800	27.5700	+0.364%	10,602,128	+16.612%
2025-06-17	27.8300	27.9150	27.4300	27.4700	-0.687%	12,721,987	+17.037%
2025-06-16	27.6200	28.0300	27.5500	27.6600	+0.072%	11,844,533	+16.233%
2025-06-13	27.8900	28.0300	27.3500	27.6400	-0.072%	13,027,297	+16.317%
2025-06-12	27.6600	27.7250	27.3800	27.6600	+0.509%	9,233,663	+16.233%
2025-06-11	27.5100	27.6600	27.3700	27.5200	+0.511%	13,379,138	+16.824%
2025-06-10	27.7100	27.8800	27.1950	27.3800	-0.545%	13,945,829	+17.421%
2025-06-09	28.1000	28.1300	27.4200	27.5300	-2.168%	12,884,735	+16.782%
2025-06-06	28.2600	28.4296	27.9300	28.1400	-0.354%	11,892,258	+14.250%
2025-06-05	28.1300	28.3650	27.9200	28.2400	+0.749%	10,590,246	+13.846%
2025-06-04	28.5300	28.6700	27.9200	28.0300	-1.856%	11,909,343	+14.699%
2025-06-03	28.6600	28.6960	28.4500	28.5600	-0.314%	11,723,735	+12.570%
2025-06-02	28.2500	28.6900	27.8200	28.6500	+2.175%	16,708,987	+12.216%
2025-05-30	27.7900	28.2400	27.7900	28.0400	+0.430%	15,718,482	+14.658%
2025-05-29	27.9300	27.9800	27.6150	27.9200	-0.107%	12,942,485	+15.150%
2025-05-28	28.3000	28.3500	27.8819	27.9500	-0.851%	10,609,640	+15.027%
2025-05-27	28.0800	28.2800	28.0200	28.1900	+1.184%	15,941,719	+14.048%
2025-05-23	27.2600	27.9000	27.2000	27.8600	+1.902%	12,400,860	+15.398%
2025-05-22	27.3900	27.5350	27.0650	27.3400	-0.473%	10,493,156	+17.593%
2025-05-21	27.8700	27.9550	27.4600	27.4700	-1.823%	11,807,671	+17.037%
2025-05-20	28.0000	28.1800	27.9500	27.9800	-0.071%	7,644,465	+14.904%
2025-05-19	27.8800	28.0364	27.6500	28.0000	-0.320%	7,841,468	+14.821%
2025-05-16	28.0200	28.2300	27.8200	28.0900	+0.321%	12,400,008	+14.454%
2025-05-15	27.2100	28.0300	27.2100	28.0000	+1.966%	11,996,795	+14.821%
2025-05-14	27.3650	27.4900	27.2350	27.4600	-0.145%	10,651,704	+17.079%
2025-05-13	27.4000	27.7300	27.3300	27.5000	+0.696%	13,914,395	+16.909%
2025-05-12	27.8400	27.8500	26.9000	27.3100	0.000%	13,049,856	+17.722%
2025-05-09	27.3100	27.4300	26.9600	27.3100	+0.999%	8,832,713	+17.722%
2025-05-08	27.8500	27.8650	27.0200	27.0400	-2.100%	14,765,191	+18.898%
2025-05-07	27.2800	27.7700	27.2300	27.6200	+1.507%	13,833,704	+16.401%
2025-05-06	26.8500	27.3800	26.7300	27.2100	+1.265%	19,004,712	+18.155%
2025-05-05	26.5600	27.0000	26.2700	26.8700	+0.149%	17,724,055	+19.650%
2025-05-02	26.6300	26.8850	26.4450	26.8300	+2.015%	10,497,860	+19.829%
2025-05-01	26.0900	26.8750	26.0200	26.3000	0.000%	13,555,137	+22.243%
2025-04-30	26.5200	26.6700	25.9543	26.3000	-3.344%	15,398,226	+22.243%
2025-04-29	26.8700	27.3250	26.8400	27.2100	+0.517%	10,690,580	+18.155%
2025-04-28	26.8300	27.1400	26.5600	27.0700	+0.819%	11,939,338	+18.766%
2025-04-25	26.7200	26.8950	26.5900	26.8500	-0.074%	9,267,333	+19.739%
2025-04-24	26.7000	27.0300	26.4900	26.8700	+1.015%	10,988,217	+19.650%
2025-04-23	26.8500	27.1250	26.4100	26.6000	0.000%	19,540,380	+20.865%
2025-04-22	26.2800	26.7850	26.0200	26.6000	+3.141%	18,212,105	+20.865%
2025-04-21	26.8600	27.0100	25.4250	25.7900	-4.834%	19,053,182	+24.661%
2025-04-17	26.7700	27.6750	26.7100	27.1000	+0.557%	22,874,119	+18.635%
2025-04-16	27.0900	27.4600	26.8150	26.9500	-0.992%	11,724,158	+19.295%
2025-04-15	26.9200	27.6100	26.8750	27.2200	+1.567%	12,974,832	+18.112%
2025-04-14	27.0000	27.0450	26.6100	26.8000	+1.247%	11,119,645	+19.963%
2025-04-11	25.9200	26.5787	25.4200	26.4700	+2.637%	15,769,117	+21.458%
2025-04-10	25.9000	26.3450	25.1100	25.7900	-1.752%	17,628,520	+24.661%
2025-04-09	24.6900	26.6400	24.3900	26.2500	+4.125%	26,281,170	+22.476%
2025-04-08	26.2700	26.5300	24.8150	25.2100	-0.631%	16,547,017	+27.529%
2025-04-07	24.3800	26.1800	23.9400	25.3700	+0.316%	23,814,418	+26.724%
2025-04-04	26.7200	27.0900	25.1100	25.2900	-8.766%	29,083,901	+27.125%
2025-04-03	27.8600	28.6500	27.6300	27.7200	-4.149%	16,703,977	+15.981%
2025-04-02	28.3800	28.9400	28.3600	28.9200	+1.013%	8,662,502	+11.169%
2025-04-01	28.3700	28.6550	28.0850	28.6300	+0.351%	8,692,076	+12.295%
2025-03-31	28.1100	28.6800	28.0900	28.5300	+0.564%	13,867,916	+12.688%
2025-03-28	28.0400	28.4500	27.9800	28.3700	+0.496%	8,357,277	+13.324%
2025-03-27	28.4900	28.5550	28.0705	28.2300	-0.878%	8,885,233	+13.886%
2025-03-26	29.0300	29.0900	28.3500	28.4800	-1.214%	11,792,917	+12.886%
2025-03-25	28.8300	29.1300	28.6500	28.8300	+0.418%	11,238,267	+11.516%
2025-03-24	28.0800	28.7900	28.0600	28.7100	+2.793%	11,689,049	+11.982%
2025-03-21	27.9900	28.0800	27.7600	27.9300	-0.463%	16,454,583	+15.109%
2025-03-20	27.7700	28.1650	27.7200	28.0600	+0.754%	8,061,755	+14.576%
2025-03-19	27.6400	27.9400	27.4600	27.8500	+1.199%	11,000,100	+15.440%
2025-03-18	27.8000	27.9200	27.4600	27.5200	-0.972%	11,084,396	+16.824%
2025-03-17	27.0400	27.8750	26.9700	27.7900	+2.546%	9,725,464	+15.689%
2025-03-14	26.8200	27.2000	26.6400	27.1000	+2.110%	8,328,067	+18.635%
2025-03-13	26.6000	26.7800	26.3400	26.5400	+0.075%	10,187,510	+21.138%
2025-03-12	26.6600	26.8900	26.3250	26.5200	+0.417%	10,921,446	+21.229%
2025-03-11	26.1500	26.7950	26.1000	26.4100	+1.033%	12,904,201	+21.734%
2025-03-10	26.0300	26.4100	25.7750	26.1400	0.000%	13,842,267	+22.992%
2025-03-07	26.3600	26.4950	25.5300	26.1400	-0.646%	12,563,619	+22.992%
2025-03-06	26.4100	26.5200	25.8550	26.3100	-1.571%	12,934,874	+22.197%
2025-03-05	26.8000	26.9527	26.2200	26.7300	-0.963%	12,015,621	+20.277%
2025-03-04	26.9100	27.5500	26.6150	26.9900	-0.553%	16,032,717	+19.118%
2025-03-03	27.5000	27.8898	26.9432	27.1400	+0.148%	15,884,527	+18.460%
2025-02-28	26.1900	27.1200	26.1800	27.1000	+3.396%	15,600,161	+18.635%
2025-02-27	26.2700	26.5500	25.8850	26.2100	+0.153%	15,100,228	+22.663%
2025-02-26	26.1100	26.3100	25.9300	26.1700	+0.268%	11,960,860	+22.851%
2025-02-25	26.4500	26.5000	25.4300	26.1000	-1.398%	14,834,679	+23.180%
2025-02-24	26.5300	26.8300	26.1750	26.4700	+0.227%	11,929,484	+21.458%
2025-02-21	26.5400	26.8100	26.1902	26.4100	-0.677%	19,333,125	+21.734%
2025-02-20	26.6400	26.7200	26.2201	26.5900	-1.116%	12,350,649	+20.910%
2025-02-19	26.7500	27.2000	26.6500	26.8900	+0.523%	11,584,317	+19.561%
2025-02-18	26.6000	26.9500	26.5600	26.7500	+0.753%	10,904,499	+20.187%
2025-02-14	26.6500	26.9600	26.5400	26.5500	-0.038%	11,567,528	+21.092%
2025-02-13	26.3600	26.7500	26.1800	26.5600	+1.065%	14,107,155	+21.047%
2025-02-12	26.4500	26.8450	26.1300	26.2800	-1.904%	14,583,048	+22.336%
2025-02-11	26.9900	26.9900	26.3900	26.7900	-1.034%	16,679,956	+20.007%
2025-02-10	27.2000	27.2900	26.7400	27.0700	+0.111%	16,225,411	+18.766%
2025-02-07	26.8600	27.2200	26.5800	27.0400	+0.971%	11,943,766	+18.898%
2025-02-06	27.7100	27.7100	26.5350	26.7800	-3.111%	15,662,302	+20.052%
2025-02-05	27.6800	27.8800	27.4850	27.6400	+0.509%	11,846,239	+16.317%
2025-02-04	27.3500	27.7500	27.3250	27.5000	-0.290%	11,752,194	+16.909%
2025-02-03	26.8400	27.7900	26.7200	27.5800	+0.364%	12,372,386	+16.570%
2025-01-31	28.2300	28.2600	27.4150	27.4800	-2.206%	20,960,433	+16.994%
2025-01-30	27.5700	28.2090	27.5000	28.1000	+2.930%	16,540,859	+14.413%
2025-01-29	27.5400	27.9800	27.1300	27.3000	-0.583%	14,419,996	+17.766%
2025-01-28	27.5500	27.6000	26.9500	27.4600	0.000%	23,649,289	+17.079%
2025-01-27	29.0400	29.2100	27.2850	27.4600	-9.283%	36,905,157	+17.079%
2025-01-24	30.4800	30.5550	30.1701	30.2700	-0.689%	12,132,578	+6.211%
2025-01-23	31.3000	31.3000	30.0850	30.4800	-0.975%	21,449,342	+5.479%
2025-01-22	31.4500	31.4600	30.6634	30.7800	-1.409%	18,649,252	+4.451%
2025-01-21	30.5750	31.4800	30.5500	31.2200	+3.002%	20,575,441	+2.979%
2025-01-17	29.9700	30.5100	29.8800	30.3100	+0.832%	15,851,533	+6.071%
2025-01-16	29.4400	30.0700	29.3350	30.0600	+2.106%	19,497,792	+6.953%
2025-01-15	29.3900	29.5800	29.2500	29.4400	+1.099%	10,135,375	+9.205%
2025-01-14	28.5800	29.2889	28.4800	29.1200	+2.104%	12,773,971	+10.405%
2025-01-13	28.2500	28.6600	28.1800	28.5200	+1.278%	10,708,698	+12.728%
2025-01-10	28.4900	28.8200	28.0200	28.1600	-0.460%	11,229,879	+14.169%
2025-01-08	27.7400	28.3100	27.6800	28.2900	+1.726%	10,947,287	+13.644%
2025-01-07	27.9300	28.0900	27.6900	27.8100	-0.072%	9,338,058	+15.606%
2025-01-06	28.3000	28.3900	27.7300	27.8300	-1.556%	13,395,083	+15.523%
2025-01-03	28.2500	28.5300	28.1350	28.2700	+0.569%	9,395,651	+13.725%
2025-01-02	27.6200	28.2100	27.5100	28.1100	+2.591%	13,643,323	+14.372%
2024-12-31	27.4200	27.7400	27.3500	27.4000	+0.146%	7,607,364	+17.336%
2024-12-30	27.1600	27.5500	26.9300	27.3600	+0.662%	7,649,005	+17.507%
2024-12-27	27.2000	27.3600	27.0450	27.1800	-0.257%	6,527,944	+18.286%
2024-12-26	27.2300	27.2900	27.0950	27.2500	-0.293%	7,787,924	+17.982%
2024-12-24	27.1000	27.3900	26.9900	27.3300	+1.035%	4,574,172	+17.636%
2024-12-23	26.8500	27.1000	26.5500	27.0500	+0.745%	9,987,279	+18.854%
2024-12-20	26.2300	26.9900	26.1400	26.8500	+2.325%	26,091,576	+19.739%
2024-12-19	26.1200	26.5050	25.8400	26.2400	+1.587%	19,647,614	+22.523%
2024-12-18	26.5900	26.7230	25.7800	25.8300	-2.931%	11,927,110	+24.468%
2024-12-17	26.4000	26.7100	26.1101	26.6100	+0.188%	12,928,515	+20.819%
2024-12-16	26.7000	26.7500	26.4150	26.5600	-1.190%	9,996,898	+21.047%
2024-12-13	26.8700	26.9900	26.7000	26.8800	-0.074%	7,970,228	+19.606%
2024-12-12	26.9500	27.2000	26.8000	26.9000	-0.186%	9,764,251	+19.517%
2024-12-11	27.0200	27.2650	26.8800	26.9500	+0.223%	12,457,684	+19.295%
2024-12-10	27.3200	27.4100	26.7940	26.8900	-0.775%	14,433,740	+19.561%
2024-12-09	27.8450	27.8800	27.0200	27.1000	-2.413%	11,685,303	+18.635%
2024-12-06	27.9300	28.1400	27.6300	27.7700	-0.715%	11,124,640	+15.772%
2024-12-05	27.5200	28.2200	27.4800	27.9700	+2.118%	12,906,802	+14.945%
2024-12-04	27.3600	27.4200	27.1200	27.3900	-0.109%	8,529,572	+17.379%
2024-12-03	27.4700	27.5500	27.2000	27.4200	-0.073%	11,658,139	+17.250%
2024-12-02	28.2200	28.2700	27.3400	27.4400	-2.936%	9,186,812	+17.165%
2024-11-29	28.1700	28.3450	28.0800	28.2700	+0.713%	5,498,932	+13.725%
2024-11-27	28.0900	28.2400	27.9600	28.0700	-0.071%	6,992,086	+14.535%
2024-11-26	27.8600	28.2350	27.8600	28.0900	+0.862%	9,887,524	+14.454%
2024-11-25	28.5900	28.7200	27.6500	27.8500	-2.246%	23,069,792	+15.440%
2024-11-22	28.5400	28.8100	28.4800	28.4900	-0.175%	11,509,764	+12.847%
2024-11-21	28.0300	28.6700	27.9800	28.5400	+1.929%	13,178,381	+12.649%
2024-11-20	28.1000	28.2750	27.7700	28.0000	-0.285%	10,964,870	+14.821%
2024-11-19	27.5900	28.1500	27.5900	28.0800	+1.080%	15,275,301	+14.494%
2024-11-18	27.3500	27.8400	27.3500	27.7800	+1.870%	12,976,060	+15.731%
2024-11-15	26.6500	27.3150	26.6500	27.2700	+1.906%	11,848,846	+17.895%
2024-11-14	26.7500	26.9700	26.6400	26.7600	-0.149%	9,530,276	+20.142%
2024-11-13	27.3000	27.3300	26.7600	26.8000	-1.398%	11,335,890	+19.963%
2024-11-12	27.2900	27.5850	27.1200	27.1800	-0.330%	13,702,556	+18.286%
2024-11-11	26.8800	27.3300	26.8800	27.2700	+1.451%	14,443,884	+17.895%
2024-11-08	26.2800	27.0000	26.2800	26.8800	+1.780%	16,983,335	+19.606%
2024-11-07	26.4100	26.5100	26.1900	26.4100	+0.228%	12,705,936	+21.734%
2024-11-06	25.3800	26.5850	25.3800	26.3500	+6.637%	26,442,877	+22.011%
2024-11-05	24.5900	24.9550	24.5400	24.7100	+0.898%	18,351,024	+30.109%
2024-11-04	24.2700	24.5000	23.9700	24.4900	+1.282%	13,003,523	+31.278%
2024-11-01	24.5600	24.6650	24.1400	24.1800	-1.346%	12,858,268	+32.961%
2024-10-31	24.6300	24.6900	24.3450	24.5100	-1.329%	12,228,596	+31.171%
2024-10-30	24.7200	25.1000	24.6500	24.8400	+0.853%	13,570,968	+29.428%
2024-10-29	24.8600	24.8600	24.5050	24.6300	-0.685%	8,568,212	+30.532%
2024-10-28	24.6900	24.9300	24.6600	24.8000	-0.601%	8,396,116	+29.637%
2024-10-25	25.0900	25.2000	24.9100	24.9500	-0.160%	15,747,204	+28.858%
2024-10-24	24.9000	25.0800	24.7700	24.9900	+0.888%	15,281,666	+28.651%
2024-10-23	24.7500	24.8600	24.5950	24.7700	-0.161%	9,722,913	+29.794%
2024-10-22	24.7800	24.9650	24.5700	24.8100	+0.283%	7,731,160	+29.585%
2024-10-21	25.0000	25.0100	24.6500	24.7400	-0.842%	9,777,559	+29.951%
2024-10-18	24.8700	24.9800	24.6550	24.9500	+0.524%	13,492,850	+28.858%
2024-10-17	24.7500	25.4300	24.5000	24.8200	-0.441%	23,143,738	+29.533%
2024-10-16	24.8500	25.0600	24.7000	24.9300	+0.687%	17,165,540	+28.961%
2024-10-15	24.7300	24.9700	24.5116	24.7600	-0.482%	19,783,612	+29.847%
2024-10-14	24.5350	25.0199	24.5110	24.8800	+0.729%	15,773,220	+29.220%
2024-10-11	23.9800	24.7000	23.8600	24.7000	+4.132%	20,360,912	+30.162%
2024-10-10	23.5400	23.8300	23.3600	23.7200	+1.022%	19,291,646	+35.540%
2024-10-09	23.2000	23.5400	23.1900	23.4800	+0.686%	6,536,611	+36.925%
2024-10-08	23.3900	23.5400	23.0601	23.3200	-1.103%	9,337,298	+37.864%
2024-10-07	23.6400	23.8350	23.5700	23.5800	-0.169%	8,551,331	+36.344%
2024-10-04	23.4200	23.6500	23.2950	23.6200	+1.156%	10,971,826	+36.113%
2024-10-03	22.9700	23.4200	22.7850	23.3500	+1.787%	16,298,801	+37.687%
2024-10-02	22.6500	22.9900	22.6000	22.9400	+1.549%	14,921,477	+40.148%
2024-10-01	22.0300	22.6300	22.0100	22.5900	+2.263%	13,447,099	+42.320%
2024-09-30	21.8200	22.1300	21.6500	22.0900	+1.377%	9,854,164	+45.541%
2024-09-27	21.7200	21.8750	21.6100	21.7900	+0.507%	10,861,862	+47.545%
2024-09-26	21.8700	22.0700	21.6200	21.6800	-1.856%	14,307,873	+48.293%
2024-09-25	22.2300	22.2700	22.0400	22.0900	-0.585%	11,537,744	+45.541%
2024-09-24	22.3100	22.3350	22.0600	22.2200	+0.180%	10,883,362	+44.689%
2024-09-23	21.8400	22.2000	21.8200	22.1800	+1.790%	11,386,317	+44.950%
2024-09-20	21.5100	21.8750	21.4550	21.7900	+0.926%	20,794,428	+47.545%
2024-09-19	21.8000	21.8350	21.5500	21.5900	-0.093%	11,613,744	+48.912%
2024-09-18	21.6100	21.8300	21.5925	21.6100	+0.232%	10,046,759	+48.774%
2024-09-17	21.5100	21.7350	21.4350	21.5600	+0.419%	10,067,135	+49.119%
2024-09-16	21.3500	21.5500	21.2950	21.4700	+1.561%	10,011,869	+49.744%
2024-09-13	21.0100	21.1600	20.9650	21.1400	+0.955%	9,989,171	+52.081%
2024-09-12	20.8600	21.0200	20.7200	20.9400	+0.528%	8,801,668	+53.534%
2024-09-11	20.9900	21.0750	20.5600	20.8300	-1.373%	9,878,429	+54.345%
2024-09-10	21.2000	21.2350	20.9600	21.1200	0.000%	8,813,916	+52.225%
2024-09-09	21.1700	21.2850	21.0500	21.1200	-0.047%	10,446,005	+52.225%
2024-09-06	21.4800	21.5900	21.0400	21.1300	-1.629%	11,353,706	+52.153%
2024-09-05	21.5500	21.5800	21.3750	21.4800	+0.327%	8,749,238	+49.674%
2024-09-04	21.5100	21.6300	21.2900	21.4100	-0.696%	14,524,109	+50.163%
2024-09-03	21.4500	21.6500	21.2200	21.5600	-0.046%	11,732,031	+49.119%
2024-08-30	21.3500	21.5900	21.3050	21.5700	+0.700%	25,653,916	+49.050%
2024-08-29	21.4100	21.4750	21.2200	21.4200	+0.422%	8,441,919	+50.093%
2024-08-28	21.3600	21.4200	21.2100	21.3300	-0.281%	8,074,030	+50.727%
2024-08-27	21.4250	21.5300	21.3000	21.3900	-0.140%	10,571,881	+50.304%
2024-08-26	21.4200	21.5000	21.3300	21.4200	+0.658%	10,359,126	+50.093%

document.getElementById("qkMMq8").onerror = function(){this.style.display='none';}; .dark-mode .S0CmDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0CmDH{ color: #333333; background-color: white; border: 2px solid #333333; }KMIKinder Morgan, Inc.stock NYSE

KMI
Kinder Morgan, Inc.
stock NYSE