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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.8	26.98	26.98	27.07	26.54	14.89M
November 20, 2025	26.98	26.72	26.72	27.37	26.7	19.02M
November 19, 2025	26.7	26.82	26.82	26.9	26.35	15.6M
November 18, 2025	27.07	27.09	27.09	27.32	26.92	16.21M
November 17, 2025	27.43	27.14	27.14	27.55	27.12	14.18M
November 14, 2025	26.85	27.42	27.42	27.49	26.68	17.51M
November 13, 2025	27.08	26.89	26.89	27.2	26.82	15.29M
November 12, 2025	26.97	27.01	27.01	27.34	26.91	10.56M
November 11, 2025	27.14	26.94	26.94	27.2	26.79	12.35M
November 10, 2025	26.55	27.06	27.06	27.13	26.39	12.88M
November 07, 2025	26.12	26.55	26.55	26.61	26.04	11.6M
November 06, 2025	26	26.12	26.12	26.36	25.92	12.93M
November 05, 2025	25.8	25.92	25.92	26.22	25.66	18.89M
November 04, 2025	25.96	25.84	25.84	26.08	25.75	16.1M
November 03, 2025	25.98	26.08	26.08	26.09	25.6	15.6M
October 31, 2025	26.1	26.19	25.9	26.28	25.96	14.29M
October 30, 2025	25.94	26.08	25.79	26.33	25.73	15.23M
October 29, 2025	26.16	25.9	25.61	26.4	25.86	18.37M
October 28, 2025	26.18	26.08	25.79	26.18	25.82	16.98M
October 27, 2025	25.9	26.15	25.86	26.19	25.81	16.55M
October 24, 2025	26.48	25.86	25.86	26.48	25.76	19.25M
October 23, 2025	28	26.25	26.25	28.13	26.24	29.59M
October 22, 2025	27.56	27.56	27.56	27.67	27.13	13.27M
October 21, 2025	27.62	27.5	27.5	27.63	27.36	11.44M
October 20, 2025	27.65	27.52	27.52	27.87	27.35	19.75M
October 17, 2025	27.1	27.38	27.38	27.4	27.02	13.97M
October 16, 2025	27.62	27.21	27.21	27.74	27	13.17M
October 15, 2025	27.47	27.61	27.61	27.83	27.34	9.64M
October 14, 2025	27.09	27.31	27.31	27.38	27	9.98M
October 13, 2025	27.1	27.34	27.34	27.37	27.01	11.76M
October 10, 2025	27.5	27.1	27.1	27.8	27.09	13.84M
October 09, 2025	28.1	27.52	27.52	28.34	27.46	14.63M
October 08, 2025	27.84	28.14	28.14	28.19	27.61	16.5M
October 07, 2025	28.01	28.01	28.01	28.08	27.72	9.69M
October 06, 2025	28.59	27.93	27.93	28.62	27.93	10.72M
October 03, 2025	28.23	28.46	28.46	28.73	28.03	10.78M
October 02, 2025	28.24	28.22	28.22	28.91	28.15	11.82M
October 01, 2025	28.23	28.3	28.3	28.4	28	13.92M
September 30, 2025	28.28	28.31	28.31	28.48	28.2	16.46M
September 29, 2025	28.3	28.37	28.37	28.37	28.01	13.68M
September 26, 2025	28.18	28.21	28.21	28.51	28.03	13.77M
September 25, 2025	27.84	27.93	27.93	28.2	27.75	13.49M
September 24, 2025	27.63	27.82	27.82	28.03	27.61	14.02M
September 23, 2025	27.2	27.47	27.47	27.73	27.14	11.12M
September 22, 2025	27.34	27.18	27.18	27.46	27.18	9.89M
September 19, 2025	27.7	27.42	27.42	27.72	27.28	20.82M
September 18, 2025	27.57	27.67	27.67	27.88	27.49	10.17M
September 17, 2025	27.29	27.57	27.57	27.66	27.27	9.97M
September 16, 2025	27.41	27.21	27.21	27.41	27.07	12.1M
September 15, 2025	27.67	27.36	27.36	27.75	27.33	9.55M
September 12, 2025	27.6	27.58	27.58	27.81	27.49	8.67M
September 11, 2025	27.3	27.57	27.57	27.58	27.21	11.02M

Kinder Morgan, Inc. (KMI) NYSE