Kinder Morgan, Inc. - KMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.6	32.73	32.73	32.77	32.17	15.82M
February 19, 2026	32.5	32.54	32.54	32.77	32.38	14.44M
February 18, 2026	32.5	32.29	32.29	32.56	32.14	11.95M
February 17, 2026	32.33	32.13	32.13	32.58	31.81	12.21M
February 13, 2026	31.71	32.32	32.32	32.34	31.67	14.03M
February 12, 2026	31.51	31.69	31.69	31.99	31.42	15.38M
February 11, 2026	31.48	31.45	31.45	31.67	31.21	13.39M
February 10, 2026	31.22	31.01	31.01	31.54	30.9	12.32M
February 09, 2026	30.48	30.99	30.99	31.12	30.46	11.71M
February 06, 2026	30.41	30.5	30.5	30.59	30.24	11.77M
February 05, 2026	29.96	30.33	30.33	30.39	29.7	11.52M
February 04, 2026	30.4	30.06	30.06	30.56	29.54	18.76M
February 03, 2026	29.73	30.32	30.32	30.39	29.66	14.67M
February 02, 2026	29.88	29.61	29.61	29.9	29.45	15.79M
January 30, 2026	30.36	30.49	30.2	30.55	29.9	18.93M
January 29, 2026	30.5	30.24	29.95	30.57	30.01	18.86M
January 28, 2026	29.74	30.07	29.78	30.31	29.57	17.47M
January 27, 2026	29.23	29.59	29.31	29.61	29.16	14.94M
January 26, 2026	29.8	29.34	29.06	29.84	28.99	15.78M
January 23, 2026	29.98	29.57	29.57	30	29.48	17.25M
January 22, 2026	29.13	29.69	29.69	30.18	28.93	29.21M
January 21, 2026	28.33	28.58	28.58	28.66	28.24	17.55M
January 20, 2026	28.14	27.96	27.96	28.34	27.74	17.09M
January 16, 2026	27.54	27.96	27.96	27.98	27.39	14.29M
January 15, 2026	27.49	27.41	27.41	27.72	27.32	11.8M
January 14, 2026	27.31	27.53	27.53	27.8	27.31	13.63M
January 13, 2026	27.11	27.38	27.38	27.51	27.07	11.44M
January 12, 2026	27.14	26.92	26.92	27.25	26.7	13.56M
January 09, 2026	27.4	27.12	27.12	27.49	26.93	13.38M
January 08, 2026	27	27.27	27.27	27.47	27	12.65M
January 07, 2026	26.89	27	27	27.17	26.83	11.12M
January 06, 2026	28	26.82	26.82	28	26.59	19.69M
January 05, 2026	27.96	27.9	27.9	27.96	27.13	17.78M
January 02, 2026	27.49	27.71	27.71	27.9	27.19	10.26M
December 31, 2025	27.54	27.49	27.49	27.58	27.36	9.43M
December 30, 2025	27.49	27.58	27.58	27.65	27.42	8.07M
December 29, 2025	27.3	27.38	27.38	27.52	27.22	7.97M
December 26, 2025	27.25	27.19	27.19	27.34	27.08	5.09M
December 24, 2025	27.27	27.19	27.19	27.36	27.18	3.91M
December 23, 2025	26.84	27.28	27.28	27.29	26.84	8.52M
December 22, 2025	26.6	26.89	26.89	26.94	26.55	9.06M
December 19, 2025	26.32	26.49	26.49	26.73	26.31	17.98M
December 18, 2025	26.71	26.34	26.34	26.86	26.32	12.33M
December 17, 2025	26.4	26.65	26.65	26.74	26.35	12.23M
December 16, 2025	26.66	26.33	26.33	26.66	26.24	12.3M
December 15, 2025	26.77	26.72	26.72	26.81	26.44	12.07M
December 12, 2025	26.96	26.73	26.73	27.09	26.58	10.58M
December 11, 2025	26.5	26.82	26.82	26.83	26.45	11.03M
December 10, 2025	27.34	26.59	26.59	27.35	26.53	15.48M
December 09, 2025	27.34	27.32	27.32	27.82	27.27	13.65M
December 08, 2025	27.72	27.29	27.29	27.72	27.25	12.52M
December 05, 2025	27.87	27.77	27.77	28	27.69	14.29M
December 04, 2025	27.13	27.84	27.84	27.84	27.08	10.28M
December 03, 2025	26.98	27.17	27.17	27.37	26.89	10.77M
December 02, 2025	27.32	26.85	26.85	27.32	26.78	11.2M
December 01, 2025	27.21	27.3	27.3	27.44	27.17	10.33M
November 28, 2025	26.96	27.32	27.32	27.36	26.86	5.82M
November 26, 2025	26.65	26.95	26.95	27.08	26.58	10.98M
November 25, 2025	26.69	26.52	26.52	26.79	26.32	15.38M
November 24, 2025	27.02	26.82	26.82	27.03	26.56	23.47M

Kinder Morgan, Inc. (KMI) NYSE