Kinder Morgan Inc (KMI) Historical Stock Data

Historical Data

In the past 30 trading days, KMI is up 0.18% a day on average. There have been 20 days where Kinder Morgan Inc closed green and 10 days where KMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	27.79	28.04	↑$0.25 (0.90%)	27.79	28.24	15.62M
2025-05-29	27.93	27.92	↓$0.01 (-0.04%)	27.62	27.96	12.90M
2025-05-28	28.30	27.95	↓$0.35 (-1.24%)	27.88	28.35	10.61M
2025-05-27	28.08	28.19	↑$0.11 (0.39%)	28.02	28.28	15.94M
2025-05-23	27.26	27.86	↑$0.60 (2.20%)	27.20	27.90	12.40M
2025-05-22	27.39	27.34	↓$0.05 (-0.18%)	27.07	27.54	10.48M
2025-05-21	27.87	27.47	↓$0.40 (-1.44%)	27.46	27.96	11.75M
2025-05-20	28.00	27.98	↓$0.02 (-0.07%)	27.95	28.18	7.64M
2025-05-19	27.88	28.00	↑$0.12 (0.43%)	27.65	28.04	7.84M
2025-05-16	28.02	28.09	↑$0.07 (0.25%)	27.82	28.23	12.38M
2025-05-15	27.21	28.00	↑$0.79 (2.90%)	27.21	28.03	10.42M
2025-05-14	27.37	27.46	↑$0.10 (0.35%)	27.24	27.48	10.59M
2025-05-13	27.40	27.50	↑$0.10 (0.36%)	27.33	27.73	9.19M
2025-05-12	27.84	27.31	↓$0.53 (-1.90%)	26.90	27.85	13.02M
2025-05-09	27.31	27.31	↑$0.00 (0.00%)	26.96	27.43	8.30M
2025-05-08	27.85	27.04	↓$0.81 (-2.91%)	27.02	27.87	14.76M
2025-05-07	27.28	27.62	↑$0.34 (1.25%)	27.24	27.77	13.83M
2025-05-06	26.85	27.21	↑$0.36 (1.34%)	26.73	27.38	19M
2025-05-05	26.56	26.87	↑$0.31 (1.17%)	26.27	27.00	17.53M
2025-05-02	26.63	26.83	↑$0.20 (0.75%)	26.45	26.89	10.50M
2025-05-01	26.09	26.30	↑$0.21 (0.80%)	26.04	26.88	13.55M
2025-04-30	26.52	26.30	↓$0.22 (-0.83%)	25.95	26.67	15.39M
2025-04-29	26.87	27.21	↑$0.34 (1.27%)	26.84	27.33	9.32M
2025-04-28	26.83	27.07	↑$0.24 (0.89%)	26.56	27.14	9.85M
2025-04-25	26.72	26.85	↑$0.13 (0.49%)	26.59	26.89	9.26M
2025-04-24	26.70	26.87	↑$0.17 (0.64%)	26.49	27.03	10.96M
2025-04-23	26.85	26.60	↓$0.25 (-0.93%)	26.41	27.13	16.62M
2025-04-22	26.28	26.60	↑$0.32 (1.22%)	26.02	26.79	17.40M
2025-04-21	26.86	25.79	↓$1.07 (-3.98%)	25.43	27.01	18.52M
2025-04-17	26.77	27.10	↑$0.33 (1.23%)	26.71	27.68	22.87M