Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kinder Morgan, Inc. logo
KMI
Kinder Morgan, Inc.
20:00:02
31.59 $
0.0000 (%0.00)
Previous Close: 31.33
Day Low₺30.885
Day High₺31.67
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KMI: Kinder Morgan, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.3722
CLOSE 27.3744

Low

LOW 23.94

High

HIGH 31.48
DATEOPENHIGHLOWCLOSE
01/02/202527.6228.2127.5128.11
01/03/202528.2528.5328.1428.27
01/06/202528.328.3927.7327.83
01/07/202527.9328.0927.6927.81
01/08/202527.7428.3127.6828.29
01/10/202528.4928.8228.0228.16
01/13/202528.2528.6628.1828.52
01/14/202528.5829.2928.4829.12
01/15/202529.3929.5829.2529.44
01/16/202529.4430.0729.3430.06
01/17/202529.9730.5129.8830.31
01/21/202530.5831.4830.5531.22
01/22/202531.4531.4630.6630.78
01/23/202531.331.330.0930.48
01/24/202530.4830.5630.1730.27
01/27/202529.0429.2127.2927.46
01/28/202527.5527.626.9527.46
01/29/202527.5427.9827.1327.3
01/30/202527.5728.2127.528.1
01/31/202528.2328.2627.4227.48
02/03/202526.8427.7926.7227.58
02/04/202527.3527.7527.3327.5
02/05/202527.6827.8827.4927.64
02/06/202527.7127.7126.5426.78
02/07/202526.8627.2226.5827.04
02/10/202527.227.2926.7427.07
02/11/202526.9926.9926.3926.79
02/12/202526.4526.8526.1326.28
02/13/202526.3626.7526.1826.56
02/14/202526.6526.9626.5426.55
02/18/202526.626.9526.5626.75
02/19/202526.7527.226.6526.89
02/20/202526.6426.7226.2226.59
02/21/202526.5426.8126.1926.41
02/24/202526.5326.8326.1826.47
02/25/202526.4526.525.4326.1
02/26/202526.1126.3125.9326.17
02/27/202526.2726.5525.8926.21
02/28/202526.1927.1226.1827.1
03/03/202527.527.8926.9427.14
03/04/202526.9127.5526.6226.99
03/05/202526.826.9526.2226.73
03/06/202526.4126.5225.8626.31
03/07/202526.3626.525.5326.14
03/10/202526.0326.4125.7826.14
03/11/202526.1526.826.126.41
03/12/202526.6626.8926.3326.52
03/13/202526.626.7826.3426.54
03/14/202526.8227.226.6427.1
03/17/202527.0427.8826.9727.79
03/18/202527.827.9227.4627.52
03/19/202527.6427.9427.4627.85
03/20/202527.7728.1727.7228.06
03/21/202527.9928.0827.7627.93
03/24/202528.0828.7928.0628.71
03/25/202528.8329.1328.6528.83
03/26/202529.0329.0928.3528.48
03/27/202528.4928.5628.0728.23
03/28/202528.0428.4527.9828.37
03/31/202528.1128.6828.0928.53
04/01/202528.3728.6628.0928.63
04/02/202528.3828.9428.3628.92
04/03/202527.8628.6527.6327.72
04/04/202526.7227.0925.1125.29
04/07/202524.3826.1823.9425.37
04/08/202526.2726.5324.8225.21
04/09/202524.6926.6424.3926.25
04/10/202525.926.3525.1125.79
04/11/202525.9226.5825.4226.47
04/14/20252727.0526.6126.8
04/15/202526.9227.6126.8827.22
04/16/202527.0927.4626.8226.95
04/17/202526.7727.6826.7127.1
04/21/202526.8627.0125.4325.79
04/22/202526.2826.7926.0226.6
04/23/202526.8527.1326.4126.57
04/24/202526.727.0326.4926.87
04/25/202526.7226.926.5926.85
04/28/202526.8327.1426.5627.07
04/29/202526.8727.3326.8427.21
04/30/202526.5226.6725.9526.3
05/01/202526.0926.8826.0226.3
05/02/202526.6326.8926.4526.83
05/05/202526.562726.2726.87
05/06/202526.8527.3826.7327.21
05/07/202527.2827.7727.2327.62
05/08/202527.8527.8727.0227.04
05/09/202527.3127.4326.9627.31
05/12/202527.8427.8526.927.31
05/13/202527.427.7327.3327.5
05/14/202527.3727.4927.2427.46
05/15/202527.2128.0327.2128
05/16/202528.0228.2327.8228.09
05/19/202527.8828.0427.6528
05/20/20252828.1827.9527.98
05/21/202527.8727.9627.4627.47
05/22/202527.3927.5427.0727.34
05/23/202527.2627.927.227.86
05/27/202528.0828.2828.0228.19
05/28/202528.328.3527.8827.95
05/29/202527.9327.9827.6227.92
05/30/202527.7928.2427.7928.04
06/02/202528.2528.6927.8228.65
06/03/202528.6628.728.4528.56
06/04/202528.5328.6727.9228.03
06/05/202528.1328.3727.9228.24
06/06/202528.2628.4327.9328.14
06/09/202528.128.1327.4227.53
06/10/202527.7127.8827.227.38
06/11/202527.5127.6627.3727.52
06/12/202527.6627.7327.3827.66
06/13/202527.8928.0327.3527.64
06/16/202527.6228.0327.5527.66
06/17/202527.8327.9227.4327.47
06/18/202527.6227.7427.2827.57
06/20/202527.6328.1627.5328.01
06/23/202528.2228.5527.7928.09
06/24/202527.9428.6527.8928.54
06/25/202528.6828.728.1728.31
06/26/202528.3428.928.2628.89
06/27/202528.9429.1628.7628.98
06/30/202529.0829.5828.9229.4
07/01/202529.3629.4328.1128.33
07/02/202528.3328.5627.8828.5
07/03/202528.4328.5728.1928.41
07/07/202528.428.5428.1828.33
07/08/202528.1428.2427.7128.13
07/09/202528.2128.2627.6227.8
07/10/202527.727.8227.3227.79
07/11/202527.7627.9327.6427.84
07/14/202527.8328.3627.7528.32
07/15/202528.2828.3527.7727.94
07/16/202527.9828.1127.7627.91
07/17/202527.227.6826.8927.49
07/18/202527.632827.5427.88
07/21/202527.7627.822727.11
07/22/202527.1727.3326.9526.97
07/23/202526.8726.9926.4826.81
07/24/202526.8427.4826.7427.42
07/25/202527.5327.727.2627.39
07/28/202527.5827.6427.1327.21
07/29/202527.427.9527.2827.88
07/30/202527.8628.2127.828.01
07/31/202527.6128.1227.628.06
08/01/202527.7828.2327.528.1
08/04/202528.1128.4628.0228.28
08/05/202528.2728.3327.4228.04
08/06/202527.1127.3826.6726.75
08/07/202526.8927.1826.7526.76
08/08/202526.9227.0726.6726.89
08/11/202526.927.0926.7626.89
08/12/202526.926.9226.2726.56
08/13/202526.6526.8726.2726.87
08/14/202526.8127.126.6926.85
08/15/202526.912726.6426.67
08/18/202526.5526.5526.1826.23
08/19/202526.126.426.0226.4
08/20/202526.4126.7326.3126.57
08/21/202526.5126.9126.4926.82
08/22/202526.8926.9926.6326.7
08/25/202526.726.8226.4426.48
08/26/202526.5426.6726.1426.62
08/27/202526.6226.9226.5726.83
08/28/202526.8727.0526.7327.01
08/29/20252727.0926.8426.98
09/02/202526.7326.9826.5526.74
09/03/202526.7426.8826.5626.73
09/04/202526.8727.1526.6126.71
09/05/202526.7626.8526.2226.59
09/08/202526.7527.0926.2926.48
09/09/202526.6326.926.6126.64
09/10/202526.6227.4626.6227.38
09/11/202527.327.5827.2127.57
09/12/202527.627.8127.4927.58
09/15/202527.6727.7527.3327.36
09/16/202527.4127.4127.0727.21
09/17/202527.2927.6627.2727.57
09/18/202527.5727.8827.4927.67
09/19/202527.727.7227.2827.42
09/22/202527.3427.4627.1827.18
09/23/202527.227.7327.1427.47
09/24/202527.6328.0327.6127.82
09/25/202527.8428.227.7527.93
09/26/202528.1828.5128.0328.21
09/29/202528.328.3728.0128.37
09/30/202528.2828.4828.228.31
10/01/202528.2328.42828.3
10/02/202528.2428.9128.1528.22
10/03/202528.2328.7328.0328.46
10/06/202528.5928.6227.9327.93
10/07/202528.0128.0827.7228.01
10/08/202527.8428.1927.6128.14
10/09/202528.128.3427.4627.52
10/10/202527.527.827.0927.1
10/13/202527.127.3727.0127.34
10/14/202527.0927.382727.31
10/15/202527.4727.8327.3427.61
10/16/202527.6227.742727.21
10/17/202527.127.427.0227.38
10/20/202527.6527.8727.3527.52
10/21/202527.6227.6327.3627.5
10/22/202527.5627.6727.1327.56
10/23/20252828.1326.2426.25
10/24/202526.4826.4825.7625.86
10/27/202525.926.1925.8126.15
10/28/202526.1826.1825.8226.08
10/29/202526.1626.425.8625.9
10/30/202525.9426.3325.7326.08
10/31/202526.126.2825.9626.19
11/03/202525.9826.0925.626.08
11/04/202525.9626.0825.7525.84
11/05/202525.826.2225.6625.92
11/06/20252626.3625.9226.12
11/07/202526.1226.6126.0426.55
11/10/202526.5527.1326.3927.06
11/11/202527.1427.226.7926.94
11/12/202526.9727.3426.9127.01
11/13/202527.0827.226.8226.89
11/14/202526.8527.4926.6827.42
11/17/202527.4327.5527.1227.14
11/18/202527.0727.3226.9227.09
11/19/202526.726.926.3526.82
11/20/202526.9827.3726.726.72
11/21/202526.827.0726.5426.98
11/24/202527.0227.0326.5626.82
11/25/202526.6926.7926.3226.52
11/26/202526.6527.0826.5826.95
11/28/202526.9627.3626.8627.32
12/01/202527.2127.4427.1727.29
12/02/202527.3227.3226.7826.85
12/03/202526.9827.3726.8927.17
12/04/202527.1327.8627.0627.84
12/05/202527.872827.6927.77
12/08/202527.7227.7227.2527.29
12/09/202527.3427.8227.2727.32
12/10/202527.3427.3526.5326.59
12/11/202526.526.8326.4526.82
12/12/202526.9627.0926.5826.73
12/15/202526.7726.8126.4426.72
12/16/202526.6626.6626.2426.33
12/17/202526.426.7426.3526.65
12/18/202526.7126.8626.3226.34
12/19/202526.3226.7326.3126.49
12/22/202526.626.9426.5526.89
12/23/202526.8427.2926.8427.28
12/24/202527.2727.3627.1827.19
12/26/202527.2527.3427.0827.19
12/29/202527.327.5227.2227.38
12/30/202527.4927.6527.4227.58
12/31/202527.5427.5827.3627.49