Dark

KMI
Kinder Morgan, Inc.
stock NYSE

At Close

Sep 8, 2026 3:59:59 PM EDT

31.98USD+1.847%(+0.58)17,757,966

31.97Bid 31.99Ask 0.02Spread

Pre-market

Sep 8, 2026 9:25:30 AM EDT

31.41USD+0.032%(+0.01)3,889

After-hours

Sep 8, 2026 4:25:30 PM EDT

31.98USD0.000%(0.00)52,423

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	31.4900	32.1200	31.0900	31.9800	+1.847%	17,757,966	0.000%
2026-09-04	31.4400	31.5800	31.0700	31.4000	-0.633%	7,728,787	+1.847%
2026-09-03	32.0200	32.0850	31.5750	31.6000	-1.157%	8,550,560	+1.203%
2026-09-02	32.0400	32.1350	31.5400	31.9700	-0.405%	8,115,665	+0.031%
2026-09-01	32.5100	32.7000	31.8900	32.1000	-0.434%	9,054,638	-0.374%
2026-08-31	31.8000	32.3900	31.6400	32.2400	+2.155%	17,126,327	-0.806%
2026-08-28	31.6700	31.7300	31.4150	31.5600	+0.063%	5,500,870	+1.331%
2026-08-27	32.0000	32.0100	31.1800	31.5400	-1.499%	8,205,778	+1.395%
2026-08-26	30.8800	32.2550	30.8000	32.0200	+3.491%	15,313,501	-0.125%
2026-08-25	30.7100	31.3550	30.6200	30.9400	-0.194%	12,119,432	+3.361%
2026-08-24	30.8600	31.1350	30.5100	31.0000	+0.065%	13,128,443	+3.161%
2026-08-21	31.7400	31.8600	30.8400	30.9800	-1.993%	11,726,991	+3.228%
2026-08-20	32.1600	32.2900	31.1300	31.6100	-1.465%	13,721,824	+1.171%
2026-08-19	33.0000	33.0600	31.7650	32.0800	-2.403%	11,130,242	-0.312%
2026-08-18	32.7500	33.0600	32.5950	32.8700	+1.670%	11,671,631	-2.708%
2026-08-17	32.8300	32.9750	32.2900	32.3300	-1.493%	9,505,976	-1.083%
2026-08-14	32.2300	32.8400	32.1300	32.8200	+2.307%	8,663,111	-2.559%
2026-08-13	31.6400	32.3900	31.5750	32.0800	+1.103%	16,354,317	-0.312%
2026-08-12	31.3700	31.8100	31.3600	31.7300	+0.794%	7,046,196	+0.788%
2026-08-11	31.4400	31.6900	31.3200	31.4800	+0.287%	7,111,668	+1.588%
2026-08-10	31.0800	31.4100	30.9350	31.3900	+1.750%	6,653,920	+1.880%
2026-08-07	31.0600	31.2059	30.7650	30.8500	-1.375%	8,187,404	+3.663%
2026-08-06	31.5000	31.6400	31.0550	31.2800	+0.514%	8,097,863	+2.238%
2026-08-05	31.3200	31.4900	30.9100	31.1200	-0.829%	8,290,551	+2.763%
2026-08-04	30.9900	31.6050	30.6800	31.3800	-0.064%	12,125,637	+1.912%
2026-08-03	31.6400	31.7300	31.2700	31.4000	-2.424%	9,056,312	+1.847%
2026-07-31	31.5500	32.2750	31.5500	32.1800	+1.642%	9,837,059	-0.622%
2026-07-30	31.6700	31.9500	31.2500	31.6600	-0.597%	12,700,159	+1.011%
2026-07-29	32.1000	32.2788	31.6250	31.8500	+0.759%	10,375,168	+0.408%
2026-07-28	31.9500	32.2000	31.5450	31.6100	-0.441%	13,192,587	+1.171%
2026-07-27	32.2700	32.3699	31.6700	31.7500	-3.378%	13,869,301	+0.724%
2026-07-24	32.9200	33.2600	32.6000	32.8600	+0.275%	9,358,900	-2.678%
2026-07-23	33.0000	33.2600	32.0150	32.7700	+0.862%	20,251,912	-2.411%
2026-07-22	32.6900	32.7350	32.3000	32.4900	+0.340%	9,855,379	-1.570%
2026-07-21	32.9200	32.9200	32.0450	32.3800	-0.614%	9,633,538	-1.235%
2026-07-20	32.5000	33.0700	32.2452	32.5800	+0.867%	8,654,622	-1.842%
2026-07-17	32.9200	32.9650	32.1300	32.3000	-0.738%	8,516,772	-0.991%
2026-07-16	32.2500	32.7800	32.1100	32.5400	+1.056%	6,410,200	-1.721%
2026-07-15	32.5000	32.6500	32.0600	32.2000	-1.045%	8,509,743	-0.683%
2026-07-14	32.2100	32.6000	32.1650	32.5400	+0.931%	7,359,822	-1.721%
2026-07-13	32.5000	32.5350	31.8550	32.2400	+0.374%	7,533,736	-0.806%
2026-07-10	32.3700	32.4850	31.7650	32.1200	-0.864%	5,991,242	-0.436%
2026-07-09	32.4300	32.7900	32.3450	32.4000	-0.246%	7,008,968	-1.296%
2026-07-08	32.5500	32.7700	32.2050	32.4800	-0.031%	7,284,570	-1.539%
2026-07-07	31.9900	32.7000	31.9350	32.4900	+2.524%	6,858,557	-1.570%
2026-07-06	32.0200	32.2900	31.6450	31.6900	-1.154%	7,181,082	+0.915%
2026-07-02	32.0100	32.1150	31.6324	32.0600	+1.072%	9,482,956	-0.250%
2026-07-01	31.8500	32.0300	31.5050	31.7200	-0.782%	8,380,033	+0.820%
2026-06-30	32.4400	32.6800	31.9200	31.9700	-0.930%	20,576,389	+0.031%
2026-06-29	33.1300	33.3000	32.1900	32.2700	-2.772%	13,111,431	-0.899%
2026-06-26	33.1600	33.3400	32.9800	33.1900	+0.545%	15,126,820	-3.646%
2026-06-25	32.4300	33.2700	32.3250	33.0100	+1.289%	9,846,599	-3.120%
2026-06-24	32.5000	32.6650	32.1600	32.5900	+0.154%	7,952,111	-1.872%
2026-06-23	32.1100	32.5700	31.6200	32.5400	+0.899%	11,621,328	-1.721%
2026-06-22	31.5750	32.2950	31.5700	32.2500	+2.089%	9,174,948	-0.837%
2026-06-18	31.0900	31.6700	30.8850	31.5900	+0.830%	18,944,710	+1.235%
2026-06-17	31.3500	31.5500	31.1200	31.3300	-0.350%	10,481,441	+2.075%
2026-06-16	31.2600	31.7000	31.1400	31.4400	-0.064%	10,212,068	+1.718%
2026-06-15	31.1000	31.7150	31.0031	31.4600	-1.503%	13,116,315	+1.653%
2026-06-12	31.3600	32.2400	31.2500	31.9400	+1.849%	8,396,892	+0.125%
2026-06-11	32.1500	32.1500	31.3400	31.3600	-1.508%	6,976,447	+1.977%
2026-06-10	31.5400	32.0150	31.4300	31.8400	+1.595%	6,742,628	+0.440%
2026-06-09	31.3500	31.6500	31.0250	31.3400	+0.160%	10,396,011	+2.042%
2026-06-08	31.5700	31.8300	31.2450	31.2900	-1.231%	9,407,063	+2.205%
2026-06-05	31.6600	31.9250	31.5500	31.6800	-0.063%	6,904,323	+0.947%
2026-06-04	31.5200	31.7550	31.3650	31.7000	+1.052%	7,273,750	+0.883%
2026-06-03	31.5000	31.9300	31.3400	31.3700	-0.223%	8,996,905	+1.945%
2026-06-02	30.8500	31.5100	30.8400	31.4400	+1.912%	6,298,169	+1.718%
2026-06-01	31.0600	31.3450	30.8150	30.8500	-0.740%	7,738,322	+3.663%
2026-05-29	31.7600	31.7900	31.0600	31.0800	-2.601%	20,880,156	+2.896%
2026-05-28	32.4000	32.4400	31.8600	31.9100	-0.962%	7,501,064	+0.219%
2026-05-27	32.5800	32.6900	32.1150	32.2200	-1.977%	8,853,169	-0.745%
2026-05-26	33.6300	33.6900	32.8500	32.8700	-2.723%	8,511,448	-2.708%
2026-05-22	33.5200	33.8900	33.3500	33.7900	+0.866%	6,677,008	-5.357%
2026-05-21	33.6800	33.8300	33.3750	33.5000	-0.268%	10,482,136	-4.537%
2026-05-20	34.3100	34.6400	33.5650	33.5900	-2.099%	8,681,327	-4.793%
2026-05-19	33.9100	34.8050	33.5600	34.3100	+1.569%	15,845,253	-6.791%
2026-05-18	33.6900	33.8300	33.3400	33.7800	+0.446%	8,033,885	-5.329%
2026-05-15	33.5100	33.8200	33.2800	33.6300	+0.689%	11,542,178	-4.906%
2026-05-14	32.8400	33.4750	32.7850	33.4000	+1.798%	9,252,657	-4.251%
2026-05-13	32.5100	32.8700	32.1800	32.8100	+1.109%	8,680,011	-2.530%
2026-05-12	32.5400	32.7000	32.2150	32.4500	+0.620%	9,273,889	-1.448%
2026-05-11	31.6600	32.3500	31.5100	32.2500	+2.674%	9,001,449	-0.837%
2026-05-08	31.5400	31.7900	31.2300	31.4100	-0.349%	8,886,435	+1.815%
2026-05-07	31.1300	31.5500	30.8800	31.5200	-0.190%	12,182,067	+1.459%
2026-05-06	32.0050	32.1300	31.3300	31.5800	-2.199%	12,802,183	+1.267%
2026-05-05	32.4400	32.5700	32.0900	32.2900	-0.554%	9,289,441	-0.960%
2026-05-04	32.3550	32.5200	32.1350	32.4700	-0.184%	13,543,643	-1.509%
2026-05-01	32.8200	32.9236	32.3750	32.5300	-1.034%	10,091,432	-1.691%
2026-04-30	31.7900	32.9000	31.6601	32.8700	+3.235%	14,938,731	-2.708%
2026-04-29	31.8500	31.9450	31.5900	31.8400	+0.157%	10,095,878	+0.440%
2026-04-28	31.3500	31.8700	31.2800	31.7900	+2.714%	11,603,893	+0.598%
2026-04-27	31.6800	31.9800	30.7300	30.9500	-2.489%	14,889,276	+3.328%
2026-04-24	31.7300	31.8400	31.1700	31.7400	+0.032%	11,311,707	+0.756%
2026-04-23	32.2700	32.4000	31.0650	31.7300	-0.251%	19,405,964	+0.788%
2026-04-22	31.8400	32.0150	31.7300	31.8100	+0.760%	13,776,942	+0.534%
2026-04-21	31.9500	32.1750	31.1450	31.5700	-1.158%	9,963,742	+1.299%
2026-04-20	31.7500	32.4200	31.7100	31.9400	-0.250%	10,837,959	+0.125%
2026-04-17	31.1500	32.0900	30.9206	32.0200	+0.723%	14,356,026	-0.125%
2026-04-16	31.6600	32.0650	31.5700	31.7900	+0.284%	11,962,413	+0.598%
2026-04-15	31.4500	31.8500	31.3950	31.7000	+0.158%	11,561,224	+0.883%
2026-04-14	31.9100	32.0000	31.3600	31.6500	-1.310%	15,796,432	+1.043%
2026-04-13	32.7900	32.8500	31.7200	32.0700	-1.867%	10,600,727	-0.281%
2026-04-10	32.8000	32.9400	32.4600	32.6800	-0.880%	10,813,463	-2.142%
2026-04-09	32.8700	33.7650	32.7600	32.9700	+0.030%	11,465,784	-3.003%
2026-04-08	32.1200	33.0600	32.0250	32.9600	-1.021%	15,180,831	-2.973%
2026-04-07	33.2200	33.7950	33.2200	33.3000	+0.331%	9,359,278	-3.964%
2026-04-06	32.8750	33.2150	32.8100	33.1900	+0.667%	8,052,982	-3.646%
2026-04-02	33.5000	33.5000	32.8250	32.9700	+0.274%	9,473,807	-3.003%
2026-04-01	33.1500	33.3123	32.5200	32.8800	-1.939%	15,741,720	-2.737%
2026-03-31	33.8100	33.8900	33.0250	33.5300	-0.357%	18,488,756	-4.623%
2026-03-30	34.2800	34.3600	33.5200	33.6500	-1.117%	10,327,981	-4.963%
2026-03-27	34.0000	34.7260	33.8300	34.0300	-0.117%	18,007,326	-6.024%
2026-03-26	33.9400	34.4000	33.7700	34.0700	+0.265%	11,080,437	-6.134%
2026-03-25	33.7600	34.2599	33.6686	33.9800	+0.147%	15,095,697	-5.886%
2026-03-24	33.6200	34.2250	33.6100	33.9300	+0.653%	13,247,419	-5.747%
2026-03-23	32.8100	33.8200	32.4400	33.7100	+2.649%	22,314,864	-5.132%
2026-03-20	33.4900	33.7250	32.8250	32.8400	-1.794%	26,371,371	-2.619%
2026-03-19	32.7900	33.7200	32.5000	33.4400	+2.545%	14,364,259	-4.366%
2026-03-18	33.2400	33.2700	32.6100	32.6100	-1.984%	13,858,787	-1.932%
2026-03-17	33.5200	33.8750	33.2327	33.2700	-0.120%	11,722,941	-3.877%
2026-03-16	33.4000	33.4500	33.0550	33.3100	-0.240%	10,931,028	-3.993%
2026-03-13	33.5500	33.5600	33.2350	33.3900	+0.090%	10,512,225	-4.223%
2026-03-12	33.3800	33.9100	33.0300	33.3600	+0.846%	14,180,663	-4.137%
2026-03-11	32.8300	33.3000	32.6704	33.0800	+0.364%	12,548,605	-3.325%
2026-03-10	33.2000	33.3900	32.9250	32.9600	-1.021%	13,108,451	-2.973%
2026-03-09	33.6600	33.6600	33.1450	33.3000	-0.834%	12,552,755	-3.964%
2026-03-06	33.5500	33.6650	33.2350	33.5800	+0.569%	12,941,574	-4.765%
2026-03-05	33.8900	34.0750	33.2800	33.3900	-1.563%	16,915,333	-4.223%
2026-03-04	33.7400	34.0100	33.4650	33.9200	-0.118%	11,345,967	-5.719%
2026-03-03	34.0000	34.2400	33.5000	33.9600	+0.207%	15,675,573	-5.830%
2026-03-02	33.7500	34.1300	33.0650	33.8900	+1.864%	15,538,000	-5.636%
2026-02-27	33.1250	33.3499	32.9450	33.2700	+0.635%	16,354,415	-3.877%
2026-02-26	32.7000	33.2400	32.5700	33.0600	+0.885%	12,385,275	-3.267%
2026-02-25	32.6700	32.8000	32.2100	32.7700	+0.245%	9,971,896	-2.411%
2026-02-24	32.6300	32.7200	32.1350	32.6900	-0.031%	11,971,178	-2.172%
2026-02-23	32.7400	33.2400	32.6250	32.7000	-0.092%	10,040,757	-2.202%
2026-02-20	32.6000	32.7650	32.1700	32.7300	+0.584%	15,816,547	-2.291%
2026-02-19	32.5000	32.7700	32.3800	32.5400	+0.774%	14,436,607	-1.721%
2026-02-18	32.5000	32.5600	32.1400	32.2900	+0.498%	11,952,225	-0.960%
2026-02-17	32.3300	32.5750	31.8100	32.1300	-0.588%	12,213,830	-0.467%
2026-02-13	31.7100	32.3400	31.6700	32.3200	+1.988%	14,026,533	-1.052%
2026-02-12	31.5100	31.9900	31.4150	31.6900	+0.763%	15,377,524	+0.915%
2026-02-11	31.4800	31.6699	31.2100	31.4500	+1.419%	13,490,534	+1.685%
2026-02-10	31.2200	31.5400	30.9000	31.0100	+0.065%	12,321,930	+3.128%
2026-02-09	30.4800	31.1200	30.4600	30.9900	+1.607%	11,712,930	+3.195%
2026-02-06	30.4100	30.5900	30.2400	30.5000	+0.561%	11,764,649	+4.852%
2026-02-05	29.9600	30.3900	29.7000	30.3300	+0.898%	11,523,249	+5.440%
2026-02-04	30.4000	30.5550	29.5400	30.0600	-0.858%	18,764,586	+6.387%
2026-02-03	29.7300	30.3850	29.6609	30.3200	+2.398%	17,138,375	+5.475%
2026-02-02	29.8800	29.8950	29.4500	29.6100	-2.886%	15,785,622	+8.004%
2026-01-30	30.3600	30.5500	29.9000	30.4900	+0.827%	18,926,782	+4.887%
2026-01-29	30.5000	30.5700	30.0050	30.2400	+0.565%	18,864,569	+5.754%
2026-01-28	29.7400	30.3100	29.5650	30.0700	+1.622%	17,467,305	+6.352%
2026-01-27	29.2300	29.6100	29.1600	29.5900	+0.852%	14,939,674	+8.077%
2026-01-26	29.8000	29.8350	28.9900	29.3400	-0.778%	15,754,091	+8.998%
2026-01-23	29.9800	30.0000	29.4750	29.5700	-0.404%	17,248,435	+8.150%
2026-01-22	29.1300	30.1799	28.9300	29.6900	+3.884%	29,210,844	+7.713%
2026-01-21	28.3300	28.6600	28.2400	28.5800	+2.217%	17,547,659	+11.896%
2026-01-20	28.1400	28.3350	27.7350	27.9600	0.000%	17,075,794	+14.378%
2026-01-16	27.5400	27.9800	27.3900	27.9600	+2.007%	14,281,750	+14.378%
2026-01-15	27.4900	27.7200	27.3150	27.4100	-0.436%	11,789,163	+16.673%
2026-01-14	27.3100	27.8000	27.3100	27.5300	+0.548%	13,619,123	+16.164%
2026-01-13	27.1100	27.5050	27.0650	27.3800	+1.709%	11,432,520	+16.801%
2026-01-12	27.1400	27.2450	26.6950	26.9200	-0.737%	13,554,757	+18.796%
2026-01-09	27.4000	27.4850	26.9300	27.1200	-0.550%	13,152,575	+17.920%
2026-01-08	27.0000	27.4700	27.0000	27.2700	+1.000%	12,645,013	+17.272%
2026-01-07	26.8900	27.1650	26.8250	27.0000	+0.671%	11,114,045	+18.444%
2026-01-06	28.0000	28.0000	26.5900	26.8200	-3.871%	19,676,058	+19.239%
2026-01-05	27.9600	27.9600	27.1250	27.9000	+0.686%	17,757,975	+14.624%
2026-01-02	27.4900	27.8950	27.1900	27.7100	+0.800%	10,252,692	+15.410%
2025-12-31	27.5400	27.5800	27.3648	27.4900	-0.326%	9,424,438	+16.333%
2025-12-30	27.4900	27.6500	27.4150	27.5800	+0.730%	8,069,682	+15.954%
2025-12-29	27.3000	27.5150	27.2200	27.3800	+0.699%	7,959,941	+16.801%
2025-12-26	27.2500	27.3400	27.0840	27.1900	0.000%	5,091,613	+17.617%
2025-12-24	27.2700	27.3550	27.1800	27.1900	-0.330%	3,900,341	+17.617%
2025-12-23	26.8400	27.2900	26.8400	27.2800	+1.450%	8,514,766	+17.229%
2025-12-22	26.6000	26.9360	26.5500	26.8900	+1.510%	9,412,500	+18.929%
2025-12-19	26.3200	26.7300	26.3100	26.4900	+0.569%	17,969,589	+20.725%
2025-12-18	26.7100	26.8600	26.3200	26.3400	-1.163%	12,321,973	+21.412%
2025-12-17	26.4000	26.7400	26.3450	26.6500	+1.215%	12,225,539	+20.000%
2025-12-16	26.6600	26.6600	26.2400	26.3300	-1.460%	12,293,317	+21.458%
2025-12-15	26.7700	26.8100	26.4400	26.7200	-0.037%	12,063,466	+19.686%
2025-12-12	26.9600	27.0850	26.5800	26.7300	-0.336%	10,574,311	+19.641%
2025-12-11	26.5000	26.8300	26.4500	26.8200	+0.865%	11,022,970	+19.239%
2025-12-10	27.3400	27.3500	26.5300	26.5900	-2.672%	15,467,853	+20.271%
2025-12-09	27.3400	27.8150	27.2700	27.3200	+0.110%	13,639,758	+17.057%
2025-12-08	27.7200	27.7200	27.2450	27.2900	-1.728%	12,511,972	+17.186%
2025-12-05	27.8700	28.0000	27.6900	27.7700	-0.251%	14,277,987	+15.160%
2025-12-04	27.1300	27.8600	27.0600	27.8400	+2.466%	11,901,079	+14.871%
2025-12-03	26.9800	27.3650	26.8850	27.1700	+1.192%	10,760,545	+17.703%
2025-12-02	27.3200	27.3200	26.7800	26.8500	-1.612%	11,190,839	+19.106%
2025-12-01	27.2100	27.4352	27.1700	27.2900	-0.110%	13,027,344	+17.186%
2025-11-28	26.9600	27.3600	26.8550	27.3200	+1.373%	5,813,786	+17.057%
2025-11-26	26.6500	27.0800	26.5800	26.9500	+1.621%	10,975,760	+18.664%
2025-11-25	26.6900	26.7850	26.3150	26.5200	-1.119%	15,372,751	+20.588%
2025-11-24	27.0200	27.0300	26.5600	26.8200	-0.593%	23,457,079	+19.239%
2025-11-21	26.8000	27.0700	26.5400	26.9800	+0.973%	14,880,496	+18.532%
2025-11-20	26.9800	27.3650	26.7000	26.7200	-0.373%	19,012,054	+19.686%
2025-11-19	26.7000	26.9000	26.3450	26.8200	-0.997%	15,583,004	+19.239%
2025-11-18	27.0700	27.3150	26.9200	27.0900	-0.184%	16,204,702	+18.051%
2025-11-17	27.4300	27.5450	27.1200	27.1400	-1.021%	14,172,081	+17.833%
2025-11-14	26.8500	27.4900	26.6800	27.4200	+1.971%	17,506,748	+16.630%
2025-11-13	27.0800	27.2000	26.8200	26.8900	-0.444%	15,288,970	+18.929%
2025-11-12	26.9700	27.3350	26.9100	27.0100	+0.260%	10,555,329	+18.401%
2025-11-11	27.1400	27.2000	26.7900	26.9400	-0.443%	12,348,463	+18.708%
2025-11-10	26.5500	27.1300	26.3900	27.0600	+1.921%	12,874,889	+18.182%
2025-11-07	26.1200	26.6050	26.0350	26.5500	+1.646%	11,599,361	+20.452%
2025-11-06	26.0000	26.3555	25.9200	26.1200	+0.772%	12,929,328	+22.435%
2025-11-05	25.8000	26.2200	25.6550	25.9200	+0.310%	18,890,920	+23.380%
2025-11-04	25.9600	26.0799	25.7500	25.8400	-0.920%	16,095,083	+23.762%
2025-11-03	25.9800	26.0900	25.6000	26.0800	-0.420%	15,592,532	+22.623%
2025-10-31	26.1000	26.2759	25.9550	26.1900	+0.422%	14,287,411	+22.108%
2025-10-30	25.9400	26.3250	25.7300	26.0800	+0.695%	15,228,378	+22.623%
2025-10-29	26.1600	26.4000	25.8550	25.9000	-0.690%	18,367,313	+23.475%
2025-10-28	26.1750	26.1750	25.8200	26.0800	-0.268%	16,978,517	+22.623%
2025-10-27	25.9000	26.1900	25.8050	26.1500	+1.121%	16,543,070	+22.294%
2025-10-24	26.4800	26.4800	25.7600	25.8600	-1.486%	19,250,078	+23.666%
2025-10-23	28.0000	28.1250	26.2400	26.2500	-4.753%	29,594,431	+21.829%
2025-10-22	27.5600	27.6700	27.1250	27.5600	+0.218%	13,316,702	+16.038%
2025-10-21	27.6200	27.6300	27.3550	27.5000	-0.073%	11,439,454	+16.291%
2025-10-20	27.6500	27.8700	27.3500	27.5200	+0.511%	19,745,464	+16.206%
2025-10-17	27.1000	27.4000	27.0200	27.3800	+0.625%	13,970,646	+16.801%
2025-10-16	27.6200	27.7400	27.0000	27.2100	-1.449%	13,166,510	+17.530%
2025-10-15	27.4700	27.8250	27.3400	27.6100	+1.098%	9,641,905	+15.828%
2025-10-14	27.0900	27.3800	27.0000	27.3100	-0.110%	9,975,111	+17.100%
2025-10-13	27.0950	27.3700	27.0100	27.3400	+0.886%	11,761,668	+16.971%
2025-10-10	27.5000	27.8000	27.0900	27.1000	-1.526%	13,835,224	+18.007%
2025-10-09	28.1000	28.3400	27.4601	27.5200	-2.203%	14,633,855	+16.206%
2025-10-08	27.8400	28.1850	27.6100	28.1400	+0.464%	16,501,438	+13.646%
2025-10-07	28.0100	28.0797	27.7237	28.0100	+0.286%	9,691,012	+14.174%
2025-10-06	28.5900	28.6150	27.9300	27.9300	-1.862%	10,716,821	+14.501%
2025-10-03	28.2300	28.7300	28.0300	28.4600	+0.850%	12,537,869	+12.368%
2025-10-02	28.2400	28.9050	28.1450	28.2200	-0.283%	11,822,115	+13.324%
2025-10-01	28.2300	28.4000	28.0000	28.3000	-0.035%	13,920,024	+13.004%
2025-09-30	28.2800	28.4750	28.1950	28.3100	-0.211%	16,456,251	+12.964%
2025-09-29	28.3000	28.3700	28.0100	28.3700	+0.567%	13,675,806	+12.725%
2025-09-26	28.1800	28.5100	28.0300	28.2100	+1.003%	13,771,815	+13.364%
2025-09-25	27.8400	28.1958	27.7500	27.9300	+0.395%	13,493,269	+14.501%
2025-09-24	27.6300	28.0300	27.6100	27.8200	+1.274%	14,021,007	+14.953%
2025-09-23	27.2000	27.7300	27.1400	27.4700	+1.067%	11,122,153	+16.418%
2025-09-22	27.3400	27.4600	27.1750	27.1800	-0.875%	9,891,545	+17.660%
2025-09-19	27.7000	27.7200	27.2846	27.4200	-0.904%	20,820,573	+16.630%
2025-09-18	27.5700	27.8799	27.4850	27.6700	+0.363%	10,170,202	+15.576%
2025-09-17	27.2900	27.6600	27.2700	27.5700	+1.323%	9,974,293	+15.996%
2025-09-16	27.4100	27.4100	27.0700	27.2100	-0.548%	12,100,230	+17.530%
2025-09-15	27.6700	27.7482	27.3300	27.3600	-0.798%	9,551,694	+16.886%
2025-09-12	27.6000	27.8111	27.4900	27.5800	+0.036%	8,665,130	+15.954%
2025-09-11	27.3000	27.5800	27.2100	27.5700	+0.694%	11,016,168	+15.996%
2025-09-10	26.6200	27.4550	26.6200	27.3800	+2.778%	12,037,158	+16.801%
2025-09-09	26.6300	26.9000	26.6100	26.6400	+0.604%	10,999,202	+20.045%
2025-09-08	26.7500	27.0850	26.2850	26.4800	-0.414%	14,652,486	+20.770%
2025-09-05	26.7600	26.8450	26.2200	26.5900	-0.449%	11,509,237	+20.271%
2025-09-04	26.8700	27.1450	26.6100	26.7100	-0.075%	13,220,824	+19.730%
2025-09-03	26.7400	26.8800	26.5600	26.7300	-0.037%	10,270,923	+19.641%
2025-09-02	26.7300	26.9750	26.5500	26.7400	-0.890%	10,941,298	+19.596%
2025-08-29	27.0000	27.0900	26.8350	26.9800	-0.111%	14,034,817	+18.532%
2025-08-28	26.8700	27.0450	26.7310	27.0100	+0.671%	11,852,813	+18.401%
2025-08-27	26.6200	26.9150	26.5700	26.8300	+0.789%	14,137,455	+19.195%
2025-08-26	26.5400	26.6700	26.1400	26.6200	+0.529%	13,705,531	+20.135%
2025-08-25	26.7000	26.8200	26.4350	26.4800	-0.824%	11,145,088	+20.770%
2025-08-22	26.8900	26.9900	26.6300	26.7000	-0.447%	13,030,220	+19.775%
2025-08-21	26.5100	26.9100	26.4900	26.8200	+0.941%	11,633,134	+19.239%
2025-08-20	26.4100	26.7300	26.3100	26.5700	+0.644%	16,175,751	+20.361%
2025-08-19	26.1000	26.4000	26.0150	26.4000	+0.648%	12,432,612	+21.136%
2025-08-18	26.5500	26.5500	26.1846	26.2300	-1.650%	10,558,355	+21.921%
2025-08-15	26.9100	27.0000	26.6400	26.6700	-0.670%	13,657,616	+19.910%
2025-08-14	26.8100	27.1000	26.6850	26.8500	-0.074%	14,969,591	+19.106%
2025-08-13	26.6500	26.8700	26.2650	26.8700	+1.167%	14,462,166	+19.017%
2025-08-12	26.9000	26.9150	26.2700	26.5600	-1.227%	15,166,197	+20.407%
2025-08-11	26.9000	27.0900	26.7600	26.8900	0.000%	12,205,428	+18.929%
2025-08-08	26.9200	27.0700	26.6700	26.8900	+0.486%	15,120,855	+18.929%
2025-08-07	26.8900	27.1780	26.7500	26.7600	+0.037%	17,708,498	+19.507%
2025-08-06	27.1050	27.3800	26.6700	26.7500	-4.601%	38,849,078	+19.551%
2025-08-05	28.2700	28.3250	27.4200	28.0400	-0.849%	17,996,194	+14.051%
2025-08-04	28.1100	28.4600	28.0200	28.2800	+0.641%	16,654,767	+13.083%
2025-08-01	27.7800	28.2250	27.5000	28.1000	+0.143%	16,329,348	+13.808%
2025-07-31	27.6100	28.1150	27.6000	28.0600	+0.179%	14,893,140	+13.970%
2025-07-30	27.8600	28.2100	27.8000	28.0100	+0.466%	18,126,230	+14.174%
2025-07-29	27.4000	27.9500	27.2750	27.8800	+2.462%	15,308,223	+14.706%
2025-07-28	27.5800	27.6400	27.1300	27.2100	-0.657%	13,866,603	+17.530%
2025-07-25	27.5300	27.7000	27.2600	27.3900	-0.109%	15,216,009	+16.758%
2025-07-24	26.8350	27.4750	26.7400	27.4200	+2.275%	19,086,938	+16.630%
2025-07-23	26.8700	26.9850	26.4800	26.8100	-0.593%	22,335,863	+19.284%
2025-07-22	27.1700	27.3300	26.9519	26.9700	-0.516%	13,201,696	+18.576%
2025-07-21	27.7600	27.8200	27.0000	27.1100	-2.762%	19,409,957	+17.964%
2025-07-18	27.6300	28.0000	27.5400	27.8800	+1.419%	18,793,055	+14.706%
2025-07-17	27.2000	27.6750	26.8900	27.4900	-1.505%	24,725,418	+16.333%
2025-07-16	27.9800	28.1099	27.7600	27.9100	-0.107%	16,290,617	+14.583%
2025-07-15	28.2800	28.3500	27.7700	27.9400	-1.342%	16,441,437	+14.460%
2025-07-14	27.8300	28.3600	27.7500	28.3200	+1.724%	14,618,927	+12.924%
2025-07-11	27.7600	27.9300	27.6400	27.8400	+0.180%	11,281,037	+14.871%
2025-07-10	27.7000	27.8200	27.3200	27.7900	-0.036%	11,763,293	+15.077%
2025-07-09	28.2100	28.2600	27.6200	27.8000	-1.173%	13,026,087	+15.036%
2025-07-08	28.1400	28.2400	27.7100	28.1300	-0.706%	14,131,078	+13.686%
2025-07-07	28.4000	28.5400	28.1800	28.3300	-0.282%	9,336,503	+12.884%
2025-07-03	28.4300	28.5669	28.1850	28.4100	-0.316%	5,100,455	+12.566%
2025-07-02	28.3300	28.5600	27.8800	28.5000	+0.600%	15,597,613	+12.211%
2025-07-01	29.3550	29.4250	28.1100	28.3300	-3.639%	18,914,805	+12.884%
2025-06-30	29.0800	29.5800	28.9200	29.4000	+1.449%	14,239,876	+8.776%
2025-06-27	28.9400	29.1600	28.7596	28.9800	+0.312%	17,106,128	+10.352%
2025-06-26	28.3400	28.9000	28.2600	28.8900	+2.049%	12,445,199	+10.696%
2025-06-25	28.6800	28.7000	28.1700	28.3100	-0.806%	13,100,666	+12.964%
2025-06-24	27.9400	28.6500	27.8900	28.5400	+1.602%	13,252,078	+12.053%
2025-06-23	28.2200	28.5500	27.7850	28.0900	+0.286%	13,397,239	+13.848%
2025-06-20	27.6300	28.1600	27.5300	28.0100	+1.596%	17,087,733	+14.174%
2025-06-18	27.6150	27.7400	27.2800	27.5700	+0.364%	10,602,128	+15.996%
2025-06-17	27.8300	27.9150	27.4300	27.4700	-0.687%	12,721,987	+16.418%
2025-06-16	27.6200	28.0300	27.5500	27.6600	+0.072%	11,844,533	+15.618%
2025-06-13	27.8900	28.0300	27.3500	27.6400	-0.072%	13,027,297	+15.702%
2025-06-12	27.6600	27.7250	27.3800	27.6600	+0.509%	9,233,663	+15.618%
2025-06-11	27.5100	27.6600	27.3700	27.5200	+0.511%	13,379,138	+16.206%
2025-06-10	27.7100	27.8800	27.1950	27.3800	-0.545%	13,945,829	+16.801%
2025-06-09	28.1000	28.1300	27.4200	27.5300	-2.168%	12,884,735	+16.164%
2025-06-06	28.2600	28.4296	27.9300	28.1400	-0.354%	11,892,258	+13.646%
2025-06-05	28.1300	28.3650	27.9200	28.2400	+0.749%	10,590,246	+13.244%
2025-06-04	28.5300	28.6700	27.9200	28.0300	-1.856%	11,909,343	+14.092%
2025-06-03	28.6600	28.6960	28.4500	28.5600	-0.314%	11,723,735	+11.975%
2025-06-02	28.2500	28.6900	27.8200	28.6500	+2.175%	16,708,987	+11.623%
2025-05-30	27.7900	28.2400	27.7900	28.0400	+0.430%	15,718,482	+14.051%
2025-05-29	27.9300	27.9800	27.6150	27.9200	-0.107%	12,942,485	+14.542%
2025-05-28	28.3000	28.3500	27.8819	27.9500	-0.851%	10,609,640	+14.419%
2025-05-27	28.0800	28.2800	28.0200	28.1900	+1.184%	15,941,719	+13.444%
2025-05-23	27.2600	27.9000	27.2000	27.8600	+1.902%	12,400,860	+14.788%
2025-05-22	27.3900	27.5350	27.0650	27.3400	-0.473%	10,493,156	+16.971%
2025-05-21	27.8700	27.9550	27.4600	27.4700	-1.823%	11,807,671	+16.418%
2025-05-20	28.0000	28.1800	27.9500	27.9800	-0.071%	7,644,465	+14.296%
2025-05-19	27.8800	28.0364	27.6500	28.0000	-0.320%	7,841,468	+14.214%
2025-05-16	28.0200	28.2300	27.8200	28.0900	+0.321%	12,400,008	+13.848%
2025-05-15	27.2100	28.0300	27.2100	28.0000	+1.966%	11,996,795	+14.214%
2025-05-14	27.3650	27.4900	27.2350	27.4600	-0.145%	10,651,704	+16.460%
2025-05-13	27.4000	27.7300	27.3300	27.5000	+0.696%	13,914,395	+16.291%
2025-05-12	27.8400	27.8500	26.9000	27.3100	0.000%	13,049,856	+17.100%
2025-05-09	27.3100	27.4300	26.9600	27.3100	+0.999%	8,832,713	+17.100%
2025-05-08	27.8500	27.8650	27.0200	27.0400	-2.100%	14,765,191	+18.269%
2025-05-07	27.2800	27.7700	27.2300	27.6200	+1.507%	13,833,704	+15.786%
2025-05-06	26.8500	27.3800	26.7300	27.2100	+1.265%	19,004,712	+17.530%
2025-05-05	26.5600	27.0000	26.2700	26.8700	+0.149%	17,724,055	+19.017%
2025-05-02	26.6300	26.8850	26.4450	26.8300	+2.015%	10,497,860	+19.195%
2025-05-01	26.0900	26.8750	26.0200	26.3000	0.000%	13,555,137	+21.597%
2025-04-30	26.5200	26.6700	25.9543	26.3000	-3.344%	15,398,226	+21.597%
2025-04-29	26.8700	27.3250	26.8400	27.2100	+0.517%	10,690,580	+17.530%
2025-04-28	26.8300	27.1400	26.5600	27.0700	+0.819%	11,939,338	+18.138%
2025-04-25	26.7200	26.8950	26.5900	26.8500	-0.074%	9,267,333	+19.106%
2025-04-24	26.7000	27.0300	26.4900	26.8700	+1.015%	10,988,217	+19.017%
2025-04-23	26.8500	27.1250	26.4100	26.6000	0.000%	19,540,380	+20.226%
2025-04-22	26.2800	26.7850	26.0200	26.6000	+3.141%	18,212,105	+20.226%
2025-04-21	26.8600	27.0100	25.4250	25.7900	-4.834%	19,053,182	+24.002%
2025-04-17	26.7700	27.6750	26.7100	27.1000	+0.557%	22,874,119	+18.007%
2025-04-16	27.0900	27.4600	26.8150	26.9500	-0.992%	11,724,158	+18.664%
2025-04-15	26.9200	27.6100	26.8750	27.2200	+1.567%	12,974,832	+17.487%
2025-04-14	27.0000	27.0450	26.6100	26.8000	+1.247%	11,119,645	+19.328%
2025-04-11	25.9200	26.5787	25.4200	26.4700	+2.637%	15,769,117	+20.816%
2025-04-10	25.9000	26.3450	25.1100	25.7900	-1.752%	17,628,520	+24.002%
2025-04-09	24.6900	26.6400	24.3900	26.2500	+4.125%	26,281,170	+21.829%
2025-04-08	26.2700	26.5300	24.8150	25.2100	-0.631%	16,547,017	+26.854%
2025-04-07	24.3800	26.1800	23.9400	25.3700	+0.316%	23,814,418	+26.054%
2025-04-04	26.7200	27.0900	25.1100	25.2900	-8.766%	29,083,901	+26.453%
2025-04-03	27.8600	28.6500	27.6300	27.7200	-4.149%	16,703,977	+15.368%
2025-04-02	28.3800	28.9400	28.3600	28.9200	+1.013%	8,662,502	+10.581%
2025-04-01	28.3700	28.6550	28.0850	28.6300	+0.351%	8,692,076	+11.701%
2025-03-31	28.1100	28.6800	28.0900	28.5300	+0.564%	13,867,916	+12.093%
2025-03-28	28.0400	28.4500	27.9800	28.3700	+0.496%	8,357,277	+12.725%
2025-03-27	28.4900	28.5550	28.0705	28.2300	-0.878%	8,885,233	+13.284%
2025-03-26	29.0300	29.0900	28.3500	28.4800	-1.214%	11,792,917	+12.289%
2025-03-25	28.8300	29.1300	28.6500	28.8300	+0.418%	11,238,267	+10.926%
2025-03-24	28.0800	28.7900	28.0600	28.7100	+2.793%	11,689,049	+11.390%
2025-03-21	27.9900	28.0800	27.7600	27.9300	-0.463%	16,454,583	+14.501%
2025-03-20	27.7700	28.1650	27.7200	28.0600	+0.754%	8,061,755	+13.970%
2025-03-19	27.6400	27.9400	27.4600	27.8500	+1.199%	11,000,100	+14.829%

document.getElementById("B1Pd5k").onerror = function(){this.style.display='none';}; .dark-mode .mjpvCy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjpvCy{ color: #333333; background-color: white; border: 2px solid #333333; }KMIKinder Morgan, Inc.stock NYSE

KMI
Kinder Morgan, Inc.
stock NYSE