TipRanks
Go Ultimate55% OFF

Kinder Morgan (KMI) Historical Prices

MX:KMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026625.50662.19616.01625.50625.50+0.90%00.00
Oct 29, 2026625.50659.99622.51625.50619.91+0.00%00.00
Oct 28, 2026627.26627.26625.50625.50619.91-1.62%6,9677.93
Oct 27, 2026635.82635.82635.82635.82630.13+0.52%6,0957.80
Oct 26, 2026632.20632.52632.20632.52626.86-1.12%4,2125.89
Oct 23, 2026639.71639.71639.71639.71633.99+4.34%7,98313.58
Oct 22, 2026613.10613.10613.10613.10607.62-3.55%7,23215.28
Oct 21, 2026635.69635.69635.69635.69630.01+2.37%9932.17
Oct 20, 2026620.99650.00620.99620.99615.44+0.00%00.00
Oct 19, 2026620.99620.99620.99620.99615.44-0.32%500.11
Oct 16, 2026623.00623.00623.00623.00617.43+4.05%740.16
Oct 15, 2026598.74606.00598.74598.74593.39+0.00%00.00
Oct 14, 2026598.74615.00598.74598.74593.39+0.00%00.00
Oct 13, 2026598.74610.00598.74598.74593.39+0.00%00.00
Oct 12, 2026598.74598.74598.74598.74593.39+1.43%3,3168.22
Oct 09, 2026590.27590.27590.27590.27584.99+5.03%2,5657.07
Oct 08, 2026562.00562.00560.00562.00556.97+0.00%00.00
Oct 07, 2026562.00562.00527.05562.00556.97+0.00%00.00
Oct 06, 2026562.00562.00527.05562.00556.97+0.00%00.00
Oct 05, 2026562.00562.00527.05562.00556.97+0.00%00.00
Oct 02, 2026562.00562.00527.05562.00556.97+0.00%00.00
Oct 01, 2026562.00562.00562.00562.00556.97+2.18%2050.57
Sep 30, 2026550.00550.00545.50550.00545.08+0.00%00.00
Sep 29, 2026550.00550.00527.05550.00545.08+0.00%00.00
Sep 28, 2026550.00550.00550.00550.00545.08+0.36%750.21
Sep 25, 2026548.00548.00548.00548.00543.10-4.70%660.18
Sep 24, 2026575.00575.00575.00575.00569.86+0.00%00.00
Sep 23, 2026575.00575.00575.00575.00569.86+5.00%1000.28
Sep 22, 2026547.60547.60547.60547.60542.70-0.44%300.08
Sep 21, 2026550.00550.00550.00550.00545.08+1.85%2520.71
Sep 18, 2026540.00540.00540.00540.00535.17+0.00%00.00
Sep 17, 2026540.00540.00540.00540.00535.17+0.00%00.00
Sep 16, 2026540.00540.00540.00540.00535.17+0.00%00.00
Sep 15, 2026540.00540.00540.00540.00535.17+0.00%00.00
Sep 14, 2026540.00540.00540.00540.00535.17+0.00%00.00
Sep 11, 2026540.00540.00500.00540.00535.17+0.00%00.00
Sep 10, 2026540.00612.72501.00540.00535.17+0.00%00.00
Sep 09, 2026540.00540.00540.00540.00535.17+0.00%00.00
Sep 08, 2026540.00612.72501.00540.00535.17+0.00%00.00
Sep 07, 2026540.00612.72540.00540.00535.17+0.00%00.00
Sep 04, 2026540.00612.72540.00540.00535.17+0.00%00.00
Sep 03, 2026540.00540.00540.00540.00535.17+0.56%700.19
Sep 02, 2026537.00537.00537.00537.00532.20+1.90%1330.36
Sep 01, 2026527.00544.00527.00527.00522.29+0.00%00.00
Aug 31, 2026527.00612.72527.00527.00522.29+0.00%00.00
Aug 28, 2026527.00612.72527.00527.00522.29+0.00%00.00
Aug 27, 2026527.00575.00527.00527.00522.29+0.00%00.00
Aug 26, 2026527.00527.00527.00527.00522.29+0.00%350.08
Aug 25, 2026527.00550.00527.00527.00522.29+0.00%00.00
Aug 24, 2026527.00527.00527.00527.00522.29-2.95%70.02