Kinder Morgan, Inc. (KMI) NYSE

Currency In USD

KMI Historical Return

If you invested $1000 in Kinder Morgan, Inc. (KMI) 10 years ago, it would be worth $2,277.94 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,447.08, while $1000 invested 1 year ago would be worth $1,194.76. This corresponds to total returns of 127.79%, 144.71%, 19.48%, respectively, with annualized returns of 8.58%, 19.59%, 19.48%.

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
August 21, 2026	31.74	30.98	30.98	31.86	30.84	11.7M
August 20, 2026	32.16	31.61	31.61	32.29	31.13	13.7M
August 19, 2026	33	32.08	32.08	33.06	31.77	10.99M
August 18, 2026	32.75	32.87	32.87	33.06	32.6	11.63M
August 17, 2026	32.83	32.33	32.33	32.98	32.29	9.36M
August 14, 2026	32.23	32.82	32.82	32.84	32.13	8.62M
August 13, 2026	31.64	32.08	32.08	32.39	31.58	16.33M
August 12, 2026	31.37	31.73	31.73	31.81	31.36	6.67M
August 11, 2026	31.44	31.48	31.48	31.69	31.32	7.04M
August 10, 2026	31.08	31.39	31.39	31.41	30.94	6.51M
August 07, 2026	31.06	30.85	30.85	31.21	30.77	7.81M
August 06, 2026	31.5	31.28	31.28	31.64	31.06	8.01M
August 05, 2026	31.32	31.12	31.12	31.49	30.91	8.18M
August 04, 2026	30.99	31.38	31.38	31.61	30.68	12.01M
August 03, 2026	31.64	31.4	31.4	31.73	31.27	8.58M
July 31, 2026	31.55	32.18	32.18	32.28	31.55	9.82M
July 30, 2026	31.67	31.66	31.66	31.95	31.25	9.88M
July 29, 2026	32.1	31.85	31.85	32.28	31.63	9.68M
July 28, 2026	31.95	31.61	31.61	32.2	31.55	13.17M
July 27, 2026	32.27	31.75	31.75	32.37	31.67	10.46M
July 24, 2026	32.92	32.86	32.86	33.26	32.6	9.33M
July 23, 2026	33	32.77	32.77	33.26	32.02	17.63M
July 22, 2026	32.69	32.49	32.49	32.74	32.3	9.7M
July 21, 2026	32.92	32.38	32.38	32.92	32.05	9.39M
July 20, 2026	32.5	32.58	32.58	33.07	32.25	8.56M
July 17, 2026	32.92	32.3	32.3	32.97	32.13	8.39M
July 16, 2026	32.25	32.54	32.54	32.78	32.11	6.04M
July 15, 2026	32.5	32.2	32.2	32.65	32.06	8.43M
July 14, 2026	32.21	32.54	32.54	32.6	32.17	6.97M
July 13, 2026	32.5	32.24	32.24	32.53	31.86	7.33M
July 10, 2026	32.37	32.12	32.12	32.49	31.77	5.84M
July 09, 2026	32.43	32.4	32.4	32.79	32.35	6.87M
July 08, 2026	32.55	32.48	32.48	32.77	32.21	7.13M
July 07, 2026	31.99	32.49	32.49	32.7	31.94	6.69M
July 06, 2026	32.02	31.69	31.69	32.29	31.65	6.98M
July 02, 2026	32.01	32.06	32.06	32.12	31.63	9.28M
July 01, 2026	31.85	31.72	31.72	32.03	31.51	8.29M
June 30, 2026	32.44	31.97	31.97	32.68	31.92	20.38M
June 29, 2026	33.13	32.27	32.27	33.3	32.19	13.05M
June 26, 2026	33.16	33.19	33.19	33.34	32.98	14.92M
June 25, 2026	32.43	33.01	33.01	33.27	32.33	9.24M
June 24, 2026	32.5	32.59	32.59	32.67	32.16	7.86M
June 23, 2026	32.11	32.54	32.54	32.57	31.62	10.53M
June 22, 2026	31.58	32.25	32.25	32.3	31.57	9M
June 18, 2026	31.09	31.59	31.59	31.67	30.89	18.84M
June 17, 2026	31.35	31.33	31.33	31.55	31.12	8.77M
June 16, 2026	31.26	31.44	31.44	31.7	31.14	9.88M
June 15, 2026	31.1	31.46	31.46	31.72	31	13.09M
June 12, 2026	31.36	31.94	31.94	32.24	31.25	8.36M
June 11, 2026	32.15	31.36	31.36	32.15	31.34	6.85M
June 10, 2026	31.54	31.84	31.84	32.02	31.43	6.73M
June 09, 2026	31.35	31.34	31.34	31.65	31.03	9.29M
June 08, 2026	31.57	31.29	31.29	31.83	31.25	6.85M
June 05, 2026	31.66	31.68	31.68	31.93	31.55	6.9M
June 04, 2026	31.52	31.7	31.7	31.76	31.37	7.27M
June 03, 2026	31.5	31.37	31.37	31.92	31.36	6.05M
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