Kinder Morgan Inc (KMI) Historical Stock Data

26.85 ↑0.61 (2.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KMI is up 0.03% a day on average. There have been 15 days where Kinder Morgan Inc closed green and 15 days where KMI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	26.23	26.85	↑$0.62 (2.36%)	26.14	26.99	28.50M
2024-12-19	26.12	26.24	↑$0.12 (0.46%)	25.84	26.51	20.25M
2024-12-18	26.59	25.83	↓$0.76 (-2.86%)	25.78	26.72	12.76M
2024-12-17	26.40	26.61	↑$0.21 (0.80%)	26.11	26.71	14.32M
2024-12-16	26.70	26.56	↓$0.14 (-0.52%)	26.42	26.75	11.58M
2024-12-13	26.87	26.88	↑$0.01 (0.04%)	26.70	26.99	8.28M
2024-12-12	26.95	26.90	↓$0.05 (-0.19%)	26.80	27.20	10.80M
2024-12-11	27.02	26.95	↓$0.07 (-0.26%)	26.88	27.27	15.06M
2024-12-10	27.32	26.89	↓$0.43 (-1.57%)	26.79	27.41	15.52M
2024-12-09	27.85	27.10	↓$0.74 (-2.68%)	27.02	27.88	12.14M
2024-12-06	27.93	27.77	↓$0.16 (-0.57%)	27.63	28.14	11.53M
2024-12-05	27.52	27.97	↑$0.45 (1.64%)	27.48	28.22	13.45M
2024-12-04	27.36	27.39	↑$0.03 (0.11%)	27.12	27.42	9.85M
2024-12-03	27.47	27.42	↓$0.05 (-0.18%)	27.20	27.55	12.49M
2024-12-02	28.22	27.44	↓$0.78 (-2.76%)	27.34	28.27	9.65M
2024-11-29	28.17	28.27	↑$0.10 (0.35%)	28.08	28.35	6.27M
2024-11-27	28.09	28.07	↓$0.02 (-0.07%)	27.96	28.24	8.13M
2024-11-26	27.86	28.09	↑$0.23 (0.83%)	27.86	28.24	11.27M
2024-11-25	28.59	27.85	↓$0.74 (-2.59%)	27.65	28.72	26.21M
2024-11-22	28.54	28.49	↓$0.05 (-0.18%)	28.48	28.81	12.38M
2024-11-21	28.03	28.54	↑$0.51 (1.82%)	27.98	28.67	14.62M
2024-11-20	28.10	28.00	↓$0.10 (-0.36%)	27.77	28.28	11.95M
2024-11-19	27.59	28.08	↑$0.49 (1.78%)	27.59	28.15	16.42M
2024-11-18	27.35	27.78	↑$0.43 (1.57%)	27.35	27.84	15.94M
2024-11-15	26.65	27.27	↑$0.62 (2.33%)	26.65	27.32	12.43M
2024-11-14	26.75	26.76	↑$0.01 (0.04%)	26.64	26.97	9.87M
2024-11-13	27.30	26.80	↓$0.50 (-1.83%)	26.76	27.33	11.76M
2024-11-12	27.29	27.18	↓$0.11 (-0.40%)	27.12	27.59	14.75M
2024-11-11	26.88	27.27	↑$0.39 (1.45%)	26.88	27.33	15.88M
2024-11-08	26.28	26.88	↑$0.60 (2.28%)	26.28	27.00	17.40M