Kinder Morgan (KMI) Historical Prices

Time Period

Events

Rows:

KMI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.10	34.25	33.56	33.87	33.87	-0.29%	14,790,080	1.20
Oct 29, 2026	33.96	34.32	33.77	33.97	33.97	+1.22%	12,323,360	1.00
Oct 28, 2026	33.89	33.98	33.45	33.56	33.56	-0.86%	11,447,150	0.93
Oct 27, 2026	33.88	34.16	33.61	33.85	33.85	-0.27%	15,067,360	1.23
Oct 26, 2026	34.43	34.54	33.54	33.94	33.94	-1.42%	22,038,131	1.83
Oct 23, 2026	33.82	34.75	33.65	34.43	34.43	+2.11%	18,955,990	1.59
Oct 22, 2026	34.30	34.60	32.46	33.72	33.72	-0.74%	31,387,480	2.69
Oct 21, 2026	33.60	34.22	33.60	33.97	33.97	+1.19%	18,345,561	1.59
Oct 20, 2026	33.59	33.68	33.36	33.57	33.57	+0.54%	12,407,670	1.07
Oct 19, 2026	34.07	34.32	33.35	33.39	33.39	-2.37%	14,293,730	1.23
Oct 16, 2026	33.02	34.23	33.01	34.20	34.20	+4.20%	16,946,170	1.48
Oct 15, 2026	33.75	33.75	32.32	32.82	32.82	-1.59%	16,791,590	1.48
Oct 14, 2026	33.65	33.65	33.24	33.35	33.35	-0.24%	12,077,090	1.07
Oct 13, 2026	33.25	33.47	32.99	33.43	33.43	+1.06%	10,772,200	0.96
Oct 12, 2026	32.64	33.10	32.64	33.08	33.08	+1.82%	7,901,243	0.70
Oct 09, 2026	32.25	32.60	32.19	32.49	32.49	+0.74%	8,119,938	0.72
Oct 08, 2026	32.25	32.43	31.92	32.25	32.25	+1.35%	16,922,141	1.53
Oct 07, 2026	32.18	32.21	31.61	31.82	31.82	-1.06%	7,419,164	0.67
Oct 06, 2026	31.38	32.31	31.12	32.16	32.16	+2.39%	15,698,850	1.44
Oct 05, 2026	31.10	31.69	30.80	31.41	31.41	+1.09%	9,789,803	0.90
Oct 02, 2026	30.38	31.12	30.33	31.07	31.07	+1.77%	11,704,970	1.09
Oct 01, 2026	30.05	30.66	29.43	30.53	30.53	+1.26%	11,133,430	1.04
Sep 30, 2026	30.62	30.69	30.10	30.15	30.15	-0.99%	11,844,020	1.13
Sep 29, 2026	30.34	30.58	30.07	30.45	30.45	-0.59%	10,683,610	1.02
Sep 28, 2026	30.77	30.85	30.54	30.63	30.63	-0.39%	10,418,890	0.99
Sep 25, 2026	31.01	31.27	30.59	30.75	30.75	-1.60%	10,020,010	0.94
Sep 24, 2026	31.58	31.58	31.13	31.25	31.25	-0.38%	7,685,756	0.72
Sep 23, 2026	31.36	31.82	31.20	31.37	31.37	+0.32%	11,043,950	1.02
Sep 22, 2026	31.65	31.90	31.13	31.27	31.27	-1.42%	12,961,350	1.21
Sep 21, 2026	31.63	31.92	31.55	31.72	31.72	-0.38%	12,231,020	1.15
Sep 18, 2026	31.20	32.19	31.16	31.84	31.84	+1.69%	35,877,719	3.49
Sep 17, 2026	30.76	31.43	30.66	31.31	31.31	+1.89%	14,766,610	1.45
Sep 16, 2026	30.68	31.16	30.41	30.73	30.73	-0.13%	13,094,220	1.31
Sep 15, 2026	31.10	31.18	30.60	30.77	30.77	-0.61%	12,852,730	1.27
Sep 14, 2026	31.07	31.39	30.63	30.96	30.96	+0.32%	14,581,680	1.45
Sep 11, 2026	31.06	31.25	30.72	30.86	30.86	-0.29%	11,792,510	1.18
Sep 10, 2026	31.70	31.74	30.95	30.95	30.95	-1.46%	10,870,390	1.08
Sep 09, 2026	32.21	32.33	31.28	31.41	31.41	-1.78%	12,424,090	1.25
Sep 08, 2026	31.44	32.12	31.10	31.98	31.98	+1.85%	17,840,471	1.82
Sep 07, 2026	31.44	31.58	31.07	31.40	31.40	+0.00%	0	0.00
Sep 04, 2026	31.44	31.58	31.07	31.40	31.40	-0.63%	7,728,787	0.78
Sep 03, 2026	32.02	32.09	31.58	31.60	31.60	-1.16%	7,990,661	0.80
Sep 02, 2026	32.04	32.14	31.54	31.97	31.97	-0.40%	8,115,665	0.82
Sep 01, 2026	32.51	32.70	31.89	32.10	32.10	-0.43%	9,040,057	0.91
Aug 31, 2026	31.80	32.39	31.64	32.24	32.24	+2.15%	17,126,330	1.75
Aug 28, 2026	31.67	31.73	31.42	31.56	31.56	+0.06%	5,500,627	0.56
Aug 27, 2026	32.00	32.01	31.18	31.54	31.54	-1.50%	8,205,777	0.84
Aug 26, 2026	30.88	32.26	30.80	32.02	32.02	+3.49%	15,313,500	1.55
Aug 25, 2026	30.71	31.36	30.62	30.94	30.94	-0.19%	12,118,710	1.23
Aug 24, 2026	30.86	31.14	30.51	31.00	31.00	+0.06%	13,128,440	1.35

Rows:

Kinder Morgan historical prices

Kinder Morgan (KMI) Historical Prices

Become an Expert with TipRanks Premium