Kinder Morgan Inc (KMI) Historical Stock Data

28.00 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, KMI is up 0.51% a day on average. There have been 22 days where Kinder Morgan Inc closed green and 8 days where KMI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	26.41	26.41	↑$0.00 (0.00%)	26.19	26.51	13.26M
2024-11-06	25.38	26.35	↑$0.97 (3.82%)	25.38	26.59	27.28M
2024-11-05	24.59	24.71	↑$0.12 (0.49%)	24.54	24.96	18.87M
2024-11-04	24.27	24.49	↑$0.22 (0.91%)	23.97	24.50	13.27M
2024-11-01	24.56	24.18	↓$0.38 (-1.55%)	24.14	24.67	13.27M
2024-10-31	24.63	24.51	↓$0.12 (-0.49%)	24.35	24.69	12.81M
2024-10-30	24.72	24.84	↑$0.12 (0.49%)	24.65	25.10	14.12M
2024-10-29	24.86	24.63	↓$0.23 (-0.93%)	24.51	24.86	10.09M
2024-10-28	24.69	24.80	↑$0.11 (0.45%)	24.66	24.93	10.03M
2024-10-25	25.09	24.95	↓$0.14 (-0.56%)	24.91	25.20	16.55M
2024-10-24	24.90	24.99	↑$0.09 (0.36%)	24.77	25.08	15.83M
2024-10-23	24.75	24.77	↑$0.02 (0.08%)	24.60	24.86	9.86M
2024-10-22	24.78	24.81	↑$0.03 (0.12%)	24.57	24.97	7.98M
2024-10-21	25.00	24.74	↓$0.26 (-1.04%)	24.65	25.01	9.92M
2024-10-18	24.87	24.95	↑$0.08 (0.32%)	24.66	24.98	13.67M
2024-10-17	24.75	24.82	↑$0.07 (0.28%)	24.50	25.43	24.17M
2024-10-16	24.85	24.93	↑$0.08 (0.32%)	24.70	25.06	17.60M
2024-10-15	24.73	24.76	↑$0.03 (0.12%)	24.51	24.97	19.92M
2024-10-14	24.54	24.88	↑$0.34 (1.41%)	24.51	25.02	16.20M
2024-10-11	23.98	24.70	↑$0.72 (3.00%)	23.86	24.70	21.48M
2024-10-10	23.54	23.72	↑$0.18 (0.76%)	23.36	23.83	20.26M