KMI
Kinder Morgan, Inc. (KMI)
31.8200
$
-0.3400 (%-1.06)
KMI: Kinder Morgan, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Kinder Morgan, Inc..
Historical Chart
Loading chart...
Average
OPEN 27.3722
CLOSE 27.3744
Low
LOW 23.94
High
HIGH 31.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 27.62 | 28.21 | 27.51 | 28.11 |
| 01/03/2025 | 28.25 | 28.53 | 28.14 | 28.27 |
| 01/06/2025 | 28.3 | 28.39 | 27.73 | 27.83 |
| 01/07/2025 | 27.93 | 28.09 | 27.69 | 27.81 |
| 01/08/2025 | 27.74 | 28.31 | 27.68 | 28.29 |
| 01/10/2025 | 28.49 | 28.82 | 28.02 | 28.16 |
| 01/13/2025 | 28.25 | 28.66 | 28.18 | 28.52 |
| 01/14/2025 | 28.58 | 29.29 | 28.48 | 29.12 |
| 01/15/2025 | 29.39 | 29.58 | 29.25 | 29.44 |
| 01/16/2025 | 29.44 | 30.07 | 29.34 | 30.06 |
| 01/17/2025 | 29.97 | 30.51 | 29.88 | 30.31 |
| 01/21/2025 | 30.58 | 31.48 | 30.55 | 31.22 |
| 01/22/2025 | 31.45 | 31.46 | 30.66 | 30.78 |
| 01/23/2025 | 31.3 | 31.3 | 30.09 | 30.48 |
| 01/24/2025 | 30.48 | 30.56 | 30.17 | 30.27 |
| 01/27/2025 | 29.04 | 29.21 | 27.29 | 27.46 |
| 01/28/2025 | 27.55 | 27.6 | 26.95 | 27.46 |
| 01/29/2025 | 27.54 | 27.98 | 27.13 | 27.3 |
| 01/30/2025 | 27.57 | 28.21 | 27.5 | 28.1 |
| 01/31/2025 | 28.23 | 28.26 | 27.42 | 27.48 |
| 02/03/2025 | 26.84 | 27.79 | 26.72 | 27.58 |
| 02/04/2025 | 27.35 | 27.75 | 27.33 | 27.5 |
| 02/05/2025 | 27.68 | 27.88 | 27.49 | 27.64 |
| 02/06/2025 | 27.71 | 27.71 | 26.54 | 26.78 |
| 02/07/2025 | 26.86 | 27.22 | 26.58 | 27.04 |
| 02/10/2025 | 27.2 | 27.29 | 26.74 | 27.07 |
| 02/11/2025 | 26.99 | 26.99 | 26.39 | 26.79 |
| 02/12/2025 | 26.45 | 26.85 | 26.13 | 26.28 |
| 02/13/2025 | 26.36 | 26.75 | 26.18 | 26.56 |
| 02/14/2025 | 26.65 | 26.96 | 26.54 | 26.55 |
| 02/18/2025 | 26.6 | 26.95 | 26.56 | 26.75 |
| 02/19/2025 | 26.75 | 27.2 | 26.65 | 26.89 |
| 02/20/2025 | 26.64 | 26.72 | 26.22 | 26.59 |
| 02/21/2025 | 26.54 | 26.81 | 26.19 | 26.41 |
| 02/24/2025 | 26.53 | 26.83 | 26.18 | 26.47 |
| 02/25/2025 | 26.45 | 26.5 | 25.43 | 26.1 |
| 02/26/2025 | 26.11 | 26.31 | 25.93 | 26.17 |
| 02/27/2025 | 26.27 | 26.55 | 25.89 | 26.21 |
| 02/28/2025 | 26.19 | 27.12 | 26.18 | 27.1 |
| 03/03/2025 | 27.5 | 27.89 | 26.94 | 27.14 |
| 03/04/2025 | 26.91 | 27.55 | 26.62 | 26.99 |
| 03/05/2025 | 26.8 | 26.95 | 26.22 | 26.73 |
| 03/06/2025 | 26.41 | 26.52 | 25.86 | 26.31 |
| 03/07/2025 | 26.36 | 26.5 | 25.53 | 26.14 |
| 03/10/2025 | 26.03 | 26.41 | 25.78 | 26.14 |
| 03/11/2025 | 26.15 | 26.8 | 26.1 | 26.41 |
| 03/12/2025 | 26.66 | 26.89 | 26.33 | 26.52 |
| 03/13/2025 | 26.6 | 26.78 | 26.34 | 26.54 |
| 03/14/2025 | 26.82 | 27.2 | 26.64 | 27.1 |
| 03/17/2025 | 27.04 | 27.88 | 26.97 | 27.79 |
| 03/18/2025 | 27.8 | 27.92 | 27.46 | 27.52 |
| 03/19/2025 | 27.64 | 27.94 | 27.46 | 27.85 |
| 03/20/2025 | 27.77 | 28.17 | 27.72 | 28.06 |
| 03/21/2025 | 27.99 | 28.08 | 27.76 | 27.93 |
| 03/24/2025 | 28.08 | 28.79 | 28.06 | 28.71 |
| 03/25/2025 | 28.83 | 29.13 | 28.65 | 28.83 |
| 03/26/2025 | 29.03 | 29.09 | 28.35 | 28.48 |
| 03/27/2025 | 28.49 | 28.56 | 28.07 | 28.23 |
| 03/28/2025 | 28.04 | 28.45 | 27.98 | 28.37 |
| 03/31/2025 | 28.11 | 28.68 | 28.09 | 28.53 |
| 04/01/2025 | 28.37 | 28.66 | 28.09 | 28.63 |
| 04/02/2025 | 28.38 | 28.94 | 28.36 | 28.92 |
| 04/03/2025 | 27.86 | 28.65 | 27.63 | 27.72 |
| 04/04/2025 | 26.72 | 27.09 | 25.11 | 25.29 |
| 04/07/2025 | 24.38 | 26.18 | 23.94 | 25.37 |
| 04/08/2025 | 26.27 | 26.53 | 24.82 | 25.21 |
| 04/09/2025 | 24.69 | 26.64 | 24.39 | 26.25 |
| 04/10/2025 | 25.9 | 26.35 | 25.11 | 25.79 |
| 04/11/2025 | 25.92 | 26.58 | 25.42 | 26.47 |
| 04/14/2025 | 27 | 27.05 | 26.61 | 26.8 |
| 04/15/2025 | 26.92 | 27.61 | 26.88 | 27.22 |
| 04/16/2025 | 27.09 | 27.46 | 26.82 | 26.95 |
| 04/17/2025 | 26.77 | 27.68 | 26.71 | 27.1 |
| 04/21/2025 | 26.86 | 27.01 | 25.43 | 25.79 |
| 04/22/2025 | 26.28 | 26.79 | 26.02 | 26.6 |
| 04/23/2025 | 26.85 | 27.13 | 26.41 | 26.57 |
| 04/24/2025 | 26.7 | 27.03 | 26.49 | 26.87 |
| 04/25/2025 | 26.72 | 26.9 | 26.59 | 26.85 |
| 04/28/2025 | 26.83 | 27.14 | 26.56 | 27.07 |
| 04/29/2025 | 26.87 | 27.33 | 26.84 | 27.21 |
| 04/30/2025 | 26.52 | 26.67 | 25.95 | 26.3 |
| 05/01/2025 | 26.09 | 26.88 | 26.02 | 26.3 |
| 05/02/2025 | 26.63 | 26.89 | 26.45 | 26.83 |
| 05/05/2025 | 26.56 | 27 | 26.27 | 26.87 |
| 05/06/2025 | 26.85 | 27.38 | 26.73 | 27.21 |
| 05/07/2025 | 27.28 | 27.77 | 27.23 | 27.62 |
| 05/08/2025 | 27.85 | 27.87 | 27.02 | 27.04 |
| 05/09/2025 | 27.31 | 27.43 | 26.96 | 27.31 |
| 05/12/2025 | 27.84 | 27.85 | 26.9 | 27.31 |
| 05/13/2025 | 27.4 | 27.73 | 27.33 | 27.5 |
| 05/14/2025 | 27.37 | 27.49 | 27.24 | 27.46 |
| 05/15/2025 | 27.21 | 28.03 | 27.21 | 28 |
| 05/16/2025 | 28.02 | 28.23 | 27.82 | 28.09 |
| 05/19/2025 | 27.88 | 28.04 | 27.65 | 28 |
| 05/20/2025 | 28 | 28.18 | 27.95 | 27.98 |
| 05/21/2025 | 27.87 | 27.96 | 27.46 | 27.47 |
| 05/22/2025 | 27.39 | 27.54 | 27.07 | 27.34 |
| 05/23/2025 | 27.26 | 27.9 | 27.2 | 27.86 |
| 05/27/2025 | 28.08 | 28.28 | 28.02 | 28.19 |
| 05/28/2025 | 28.3 | 28.35 | 27.88 | 27.95 |
| 05/29/2025 | 27.93 | 27.98 | 27.62 | 27.92 |
| 05/30/2025 | 27.79 | 28.24 | 27.79 | 28.04 |
| 06/02/2025 | 28.25 | 28.69 | 27.82 | 28.65 |
| 06/03/2025 | 28.66 | 28.7 | 28.45 | 28.56 |
| 06/04/2025 | 28.53 | 28.67 | 27.92 | 28.03 |
| 06/05/2025 | 28.13 | 28.37 | 27.92 | 28.24 |
| 06/06/2025 | 28.26 | 28.43 | 27.93 | 28.14 |
| 06/09/2025 | 28.1 | 28.13 | 27.42 | 27.53 |
| 06/10/2025 | 27.71 | 27.88 | 27.2 | 27.38 |
| 06/11/2025 | 27.51 | 27.66 | 27.37 | 27.52 |
| 06/12/2025 | 27.66 | 27.73 | 27.38 | 27.66 |
| 06/13/2025 | 27.89 | 28.03 | 27.35 | 27.64 |
| 06/16/2025 | 27.62 | 28.03 | 27.55 | 27.66 |
| 06/17/2025 | 27.83 | 27.92 | 27.43 | 27.47 |
| 06/18/2025 | 27.62 | 27.74 | 27.28 | 27.57 |
| 06/20/2025 | 27.63 | 28.16 | 27.53 | 28.01 |
| 06/23/2025 | 28.22 | 28.55 | 27.79 | 28.09 |
| 06/24/2025 | 27.94 | 28.65 | 27.89 | 28.54 |
| 06/25/2025 | 28.68 | 28.7 | 28.17 | 28.31 |
| 06/26/2025 | 28.34 | 28.9 | 28.26 | 28.89 |
| 06/27/2025 | 28.94 | 29.16 | 28.76 | 28.98 |
| 06/30/2025 | 29.08 | 29.58 | 28.92 | 29.4 |
| 07/01/2025 | 29.36 | 29.43 | 28.11 | 28.33 |
| 07/02/2025 | 28.33 | 28.56 | 27.88 | 28.5 |
| 07/03/2025 | 28.43 | 28.57 | 28.19 | 28.41 |
| 07/07/2025 | 28.4 | 28.54 | 28.18 | 28.33 |
| 07/08/2025 | 28.14 | 28.24 | 27.71 | 28.13 |
| 07/09/2025 | 28.21 | 28.26 | 27.62 | 27.8 |
| 07/10/2025 | 27.7 | 27.82 | 27.32 | 27.79 |
| 07/11/2025 | 27.76 | 27.93 | 27.64 | 27.84 |
| 07/14/2025 | 27.83 | 28.36 | 27.75 | 28.32 |
| 07/15/2025 | 28.28 | 28.35 | 27.77 | 27.94 |
| 07/16/2025 | 27.98 | 28.11 | 27.76 | 27.91 |
| 07/17/2025 | 27.2 | 27.68 | 26.89 | 27.49 |
| 07/18/2025 | 27.63 | 28 | 27.54 | 27.88 |
| 07/21/2025 | 27.76 | 27.82 | 27 | 27.11 |
| 07/22/2025 | 27.17 | 27.33 | 26.95 | 26.97 |
| 07/23/2025 | 26.87 | 26.99 | 26.48 | 26.81 |
| 07/24/2025 | 26.84 | 27.48 | 26.74 | 27.42 |
| 07/25/2025 | 27.53 | 27.7 | 27.26 | 27.39 |
| 07/28/2025 | 27.58 | 27.64 | 27.13 | 27.21 |
| 07/29/2025 | 27.4 | 27.95 | 27.28 | 27.88 |
| 07/30/2025 | 27.86 | 28.21 | 27.8 | 28.01 |
| 07/31/2025 | 27.61 | 28.12 | 27.6 | 28.06 |
| 08/01/2025 | 27.78 | 28.23 | 27.5 | 28.1 |
| 08/04/2025 | 28.11 | 28.46 | 28.02 | 28.28 |
| 08/05/2025 | 28.27 | 28.33 | 27.42 | 28.04 |
| 08/06/2025 | 27.11 | 27.38 | 26.67 | 26.75 |
| 08/07/2025 | 26.89 | 27.18 | 26.75 | 26.76 |
| 08/08/2025 | 26.92 | 27.07 | 26.67 | 26.89 |
| 08/11/2025 | 26.9 | 27.09 | 26.76 | 26.89 |
| 08/12/2025 | 26.9 | 26.92 | 26.27 | 26.56 |
| 08/13/2025 | 26.65 | 26.87 | 26.27 | 26.87 |
| 08/14/2025 | 26.81 | 27.1 | 26.69 | 26.85 |
| 08/15/2025 | 26.91 | 27 | 26.64 | 26.67 |
| 08/18/2025 | 26.55 | 26.55 | 26.18 | 26.23 |
| 08/19/2025 | 26.1 | 26.4 | 26.02 | 26.4 |
| 08/20/2025 | 26.41 | 26.73 | 26.31 | 26.57 |
| 08/21/2025 | 26.51 | 26.91 | 26.49 | 26.82 |
| 08/22/2025 | 26.89 | 26.99 | 26.63 | 26.7 |
| 08/25/2025 | 26.7 | 26.82 | 26.44 | 26.48 |
| 08/26/2025 | 26.54 | 26.67 | 26.14 | 26.62 |
| 08/27/2025 | 26.62 | 26.92 | 26.57 | 26.83 |
| 08/28/2025 | 26.87 | 27.05 | 26.73 | 27.01 |
| 08/29/2025 | 27 | 27.09 | 26.84 | 26.98 |
| 09/02/2025 | 26.73 | 26.98 | 26.55 | 26.74 |
| 09/03/2025 | 26.74 | 26.88 | 26.56 | 26.73 |
| 09/04/2025 | 26.87 | 27.15 | 26.61 | 26.71 |
| 09/05/2025 | 26.76 | 26.85 | 26.22 | 26.59 |
| 09/08/2025 | 26.75 | 27.09 | 26.29 | 26.48 |
| 09/09/2025 | 26.63 | 26.9 | 26.61 | 26.64 |
| 09/10/2025 | 26.62 | 27.46 | 26.62 | 27.38 |
| 09/11/2025 | 27.3 | 27.58 | 27.21 | 27.57 |
| 09/12/2025 | 27.6 | 27.81 | 27.49 | 27.58 |
| 09/15/2025 | 27.67 | 27.75 | 27.33 | 27.36 |
| 09/16/2025 | 27.41 | 27.41 | 27.07 | 27.21 |
| 09/17/2025 | 27.29 | 27.66 | 27.27 | 27.57 |
| 09/18/2025 | 27.57 | 27.88 | 27.49 | 27.67 |
| 09/19/2025 | 27.7 | 27.72 | 27.28 | 27.42 |
| 09/22/2025 | 27.34 | 27.46 | 27.18 | 27.18 |
| 09/23/2025 | 27.2 | 27.73 | 27.14 | 27.47 |
| 09/24/2025 | 27.63 | 28.03 | 27.61 | 27.82 |
| 09/25/2025 | 27.84 | 28.2 | 27.75 | 27.93 |
| 09/26/2025 | 28.18 | 28.51 | 28.03 | 28.21 |
| 09/29/2025 | 28.3 | 28.37 | 28.01 | 28.37 |
| 09/30/2025 | 28.28 | 28.48 | 28.2 | 28.31 |
| 10/01/2025 | 28.23 | 28.4 | 28 | 28.3 |
| 10/02/2025 | 28.24 | 28.91 | 28.15 | 28.22 |
| 10/03/2025 | 28.23 | 28.73 | 28.03 | 28.46 |
| 10/06/2025 | 28.59 | 28.62 | 27.93 | 27.93 |
| 10/07/2025 | 28.01 | 28.08 | 27.72 | 28.01 |
| 10/08/2025 | 27.84 | 28.19 | 27.61 | 28.14 |
| 10/09/2025 | 28.1 | 28.34 | 27.46 | 27.52 |
| 10/10/2025 | 27.5 | 27.8 | 27.09 | 27.1 |
| 10/13/2025 | 27.1 | 27.37 | 27.01 | 27.34 |
| 10/14/2025 | 27.09 | 27.38 | 27 | 27.31 |
| 10/15/2025 | 27.47 | 27.83 | 27.34 | 27.61 |
| 10/16/2025 | 27.62 | 27.74 | 27 | 27.21 |
| 10/17/2025 | 27.1 | 27.4 | 27.02 | 27.38 |
| 10/20/2025 | 27.65 | 27.87 | 27.35 | 27.52 |
| 10/21/2025 | 27.62 | 27.63 | 27.36 | 27.5 |
| 10/22/2025 | 27.56 | 27.67 | 27.13 | 27.56 |
| 10/23/2025 | 28 | 28.13 | 26.24 | 26.25 |
| 10/24/2025 | 26.48 | 26.48 | 25.76 | 25.86 |
| 10/27/2025 | 25.9 | 26.19 | 25.81 | 26.15 |
| 10/28/2025 | 26.18 | 26.18 | 25.82 | 26.08 |
| 10/29/2025 | 26.16 | 26.4 | 25.86 | 25.9 |
| 10/30/2025 | 25.94 | 26.33 | 25.73 | 26.08 |
| 10/31/2025 | 26.1 | 26.28 | 25.96 | 26.19 |
| 11/03/2025 | 25.98 | 26.09 | 25.6 | 26.08 |
| 11/04/2025 | 25.96 | 26.08 | 25.75 | 25.84 |
| 11/05/2025 | 25.8 | 26.22 | 25.66 | 25.92 |
| 11/06/2025 | 26 | 26.36 | 25.92 | 26.12 |
| 11/07/2025 | 26.12 | 26.61 | 26.04 | 26.55 |
| 11/10/2025 | 26.55 | 27.13 | 26.39 | 27.06 |
| 11/11/2025 | 27.14 | 27.2 | 26.79 | 26.94 |
| 11/12/2025 | 26.97 | 27.34 | 26.91 | 27.01 |
| 11/13/2025 | 27.08 | 27.2 | 26.82 | 26.89 |
| 11/14/2025 | 26.85 | 27.49 | 26.68 | 27.42 |
| 11/17/2025 | 27.43 | 27.55 | 27.12 | 27.14 |
| 11/18/2025 | 27.07 | 27.32 | 26.92 | 27.09 |
| 11/19/2025 | 26.7 | 26.9 | 26.35 | 26.82 |
| 11/20/2025 | 26.98 | 27.37 | 26.7 | 26.72 |
| 11/21/2025 | 26.8 | 27.07 | 26.54 | 26.98 |
| 11/24/2025 | 27.02 | 27.03 | 26.56 | 26.82 |
| 11/25/2025 | 26.69 | 26.79 | 26.32 | 26.52 |
| 11/26/2025 | 26.65 | 27.08 | 26.58 | 26.95 |
| 11/28/2025 | 26.96 | 27.36 | 26.86 | 27.32 |
| 12/01/2025 | 27.21 | 27.44 | 27.17 | 27.29 |
| 12/02/2025 | 27.32 | 27.32 | 26.78 | 26.85 |
| 12/03/2025 | 26.98 | 27.37 | 26.89 | 27.17 |
| 12/04/2025 | 27.13 | 27.86 | 27.06 | 27.84 |
| 12/05/2025 | 27.87 | 28 | 27.69 | 27.77 |
| 12/08/2025 | 27.72 | 27.72 | 27.25 | 27.29 |
| 12/09/2025 | 27.34 | 27.82 | 27.27 | 27.32 |
| 12/10/2025 | 27.34 | 27.35 | 26.53 | 26.59 |
| 12/11/2025 | 26.5 | 26.83 | 26.45 | 26.82 |
| 12/12/2025 | 26.96 | 27.09 | 26.58 | 26.73 |
| 12/15/2025 | 26.77 | 26.81 | 26.44 | 26.72 |
| 12/16/2025 | 26.66 | 26.66 | 26.24 | 26.33 |
| 12/17/2025 | 26.4 | 26.74 | 26.35 | 26.65 |
| 12/18/2025 | 26.71 | 26.86 | 26.32 | 26.34 |
| 12/19/2025 | 26.32 | 26.73 | 26.31 | 26.49 |
| 12/22/2025 | 26.6 | 26.94 | 26.55 | 26.89 |
| 12/23/2025 | 26.84 | 27.29 | 26.84 | 27.28 |
| 12/24/2025 | 27.27 | 27.36 | 27.18 | 27.19 |
| 12/26/2025 | 27.25 | 27.34 | 27.08 | 27.19 |
| 12/29/2025 | 27.3 | 27.52 | 27.22 | 27.38 |
| 12/30/2025 | 27.49 | 27.65 | 27.42 | 27.58 |
| 12/31/2025 | 27.54 | 27.58 | 27.36 | 27.49 |