Kinder Morgan Inc (KMI) Historical Stock Data

28.92 ↑0.29 (1.01%)

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

Historical Data

In the past 30 trading days, KMI is up 0.29% 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
2025-04-02	28.38	28.92	↑$0.54 (1.90%)	28.36	28.94	8.66M
2025-04-01	28.37	28.63	↑$0.26 (0.92%)	28.09	28.66	8.69M
2025-03-31	28.11	28.53	↑$0.42 (1.49%)	28.09	28.68	13.87M
2025-03-28	28.04	28.37	↑$0.33 (1.18%)	27.98	28.45	8.36M
2025-03-27	28.49	28.23	↓$0.26 (-0.91%)	28.07	28.56	8.89M
2025-03-26	29.03	28.48	↓$0.55 (-1.89%)	28.35	29.09	11.93M
2025-03-25	28.83	28.83	↑$0.00 (0.00%)	28.65	29.13	11.39M
2025-03-24	28.08	28.71	↑$0.63 (2.24%)	28.06	28.79	12.51M
2025-03-21	27.99	27.93	↓$0.06 (-0.21%)	27.76	28.08	19.51M
2025-03-20	27.77	28.06	↑$0.29 (1.04%)	27.72	28.17	8.21M
2025-03-19	27.64	27.85	↑$0.21 (0.76%)	27.46	27.94	11.48M
2025-03-18	27.80	27.52	↓$0.28 (-1.01%)	27.46	27.92	12.06M
2025-03-17	27.04	27.79	↑$0.75 (2.77%)	26.97	27.88	10.62M
2025-03-14	26.82	27.10	↑$0.28 (1.04%)	26.64	27.20	8.63M
2025-03-13	26.60	26.54	↓$0.06 (-0.23%)	26.34	26.78	10.45M
2025-03-12	26.66	26.52	↓$0.14 (-0.53%)	26.33	26.89	11.24M
2025-03-11	26.15	26.41	↑$0.26 (0.99%)	26.10	26.80	14.04M
2025-03-10	26.03	26.14	↑$0.11 (0.42%)	25.78	26.41	14.23M
2025-03-07	26.36	26.14	↓$0.22 (-0.83%)	25.53	26.50	12.81M
2025-03-06	26.41	26.31	↓$0.10 (-0.38%)	25.86	26.52	13.53M
2025-03-05	26.80	26.73	↓$0.07 (-0.26%)	26.22	26.95	12.42M
2025-03-04	26.91	26.99	↑$0.08 (0.30%)	26.62	27.55	16.43M
2025-03-03	27.50	27.14	↓$0.36 (-1.31%)	26.94	27.89	16.31M
2025-02-28	26.19	27.10	↑$0.91 (3.47%)	26.18	27.12	16.40M
2025-02-27	26.27	26.21	↓$0.06 (-0.23%)	25.89	26.55	15.27M
2025-02-26	26.11	26.17	↑$0.06 (0.23%)	25.93	26.31	12.33M
2025-02-25	26.45	26.10	↓$0.35 (-1.32%)	25.43	26.50	15.35M
2025-02-24	26.53	26.47	↓$0.06 (-0.23%)	26.18	26.83	15.02M
2025-02-21	26.54	26.41	↓$0.13 (-0.49%)	26.19	26.81	21.47M
2025-02-20	26.64	26.59	↓$0.05 (-0.19%)	26.22	26.72	12.51M