Kinder Morgan, Inc. (KMI) NYSE

31.44

+0.59(+1.91%)

Updated at June 02 04:00PM

Currency In USD

KMI Historical Return

If you invested $1000 in Kinder Morgan, Inc. (KMI) 10 years ago, it would be worth $2,860.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,186.37, while $1000 invested 1 year ago would be worth $1,132.16. This corresponds to total returns of 186.08%, 118.64%, 13.22%, respectively, with annualized returns of 11.08%, 16.93%, 13.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KMI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.85	31.44	31.44	31.51	30.84	6.29M
June 01, 2026	31.06	30.85	30.85	31.35	30.82	7.73M
May 29, 2026	31.76	31.08	31.08	31.79	31.06	19.79M
May 28, 2026	32.4	31.91	31.91	32.44	31.86	7.5M
May 27, 2026	32.58	32.22	32.22	32.69	32.12	8.81M
May 26, 2026	33.63	32.87	32.87	33.69	32.87	8.51M
May 22, 2026	33.52	33.79	33.79	33.89	33.35	1.41M
May 21, 2026	33.68	33.5	33.5	33.83	33.38	10.48M
May 20, 2026	34.31	33.59	33.59	34.64	33.57	8.47M
May 19, 2026	33.91	34.31	34.31	34.81	33.56	15.61M
May 18, 2026	33.69	33.78	33.78	33.82	33.34	8.02M
May 15, 2026	33.51	33.63	33.63	33.82	33.28	11.18M
May 14, 2026	32.84	33.4	33.4	33.48	32.78	9.21M
May 13, 2026	32.51	32.81	32.81	32.87	32.18	8.68M
May 12, 2026	32.54	32.45	32.45	32.7	32.22	9.26M
May 11, 2026	31.66	32.25	32.25	32.35	31.51	6.71M
May 08, 2026	31.54	31.41	31.41	31.79	31.23	8.88M
May 07, 2026	31.13	31.52	31.52	31.55	30.88	12.17M
May 06, 2026	32.01	31.58	31.58	32.13	31.33	12.79M
May 05, 2026	32.44	32.29	32.29	32.57	32.09	9.24M
May 04, 2026	32.35	32.47	32.47	32.52	32.14	13.54M
May 01, 2026	32.82	32.53	32.53	32.92	32.38	9.95M
April 30, 2026	31.79	32.87	32.87	32.9	31.66	14.91M
April 29, 2026	31.85	31.84	31.84	31.95	31.59	10.08M
April 28, 2026	31.35	31.79	31.79	31.87	31.28	11.6M
April 27, 2026	31.68	30.95	30.95	31.98	30.73	14.88M
April 24, 2026	31.73	31.74	31.74	31.84	31.17	11.29M
April 23, 2026	32.27	31.73	31.73	32.4	31.07	19.4M
April 22, 2026	31.84	31.81	31.81	32.02	31.73	13.76M
April 21, 2026	31.95	31.57	31.57	32.17	31.15	9.96M
April 20, 2026	31.75	31.94	31.94	32.42	31.71	10.8M
April 17, 2026	31.15	32.02	32.02	32.09	30.92	14.18M
April 16, 2026	31.66	31.79	31.79	32.07	31.57	11.96M
April 15, 2026	31.45	31.7	31.7	31.85	31.4	11.56M
April 14, 2026	31.91	31.65	31.65	32	31.36	15.75M
April 13, 2026	32.79	32.07	32.07	32.85	31.72	10.59M
April 10, 2026	32.8	32.68	32.68	32.94	32.46	10.81M
April 09, 2026	32.87	32.97	32.97	33.77	32.76	11.44M
April 08, 2026	32.12	32.96	32.96	33.06	32.03	15.18M
April 07, 2026	33.22	33.3	33.3	33.8	33.22	9.36M
April 06, 2026	32.88	33.19	33.19	33.22	32.81	8.05M
April 02, 2026	33.5	32.97	32.97	33.5	32.83	9.47M
April 01, 2026	33.15	32.88	32.88	33.31	32.52	15.69M
March 31, 2026	33.81	33.53	33.53	33.89	33.03	18.4M
March 30, 2026	34.28	33.65	33.65	34.36	33.52	10.3M
March 27, 2026	34	34.03	34.03	34.73	33.83	18.01M
March 26, 2026	33.94	34.07	34.07	34.4	33.77	11.08M
March 25, 2026	33.76	33.98	33.98	34.26	33.67	15.09M
March 24, 2026	33.62	33.93	33.93	34.23	33.61	13.24M
March 23, 2026	32.81	33.71	33.71	33.82	32.44	21.96M
March 20, 2026	33.49	32.84	32.84	33.73	32.83	25.76M
March 19, 2026	32.79	33.44	33.44	33.72	32.5	13.94M
March 18, 2026	33.24	32.61	32.61	33.27	32.61	13.35M
March 17, 2026	33.52	33.27	33.27	33.88	33.23	11.72M
March 16, 2026	33.4	33.31	33.31	33.45	33.06	10.87M
March 13, 2026	33.55	33.39	33.39	33.56	33.24	10.49M
March 12, 2026	33.38	33.36	33.36	33.91	33.03	14.11M
March 11, 2026	32.83	33.08	33.08	33.3	32.67	12.52M
March 10, 2026	33.2	32.96	32.96	33.39	32.92	12.79M
March 09, 2026	33.66	33.3	33.3	33.66	33.15	12.51M