NYSE : KMI

Kinder Morgan, Inc. — Price history

Energy · Oil & Gas Midstream · United States

Last price 33.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 75.45B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Kinder Morgan, Inc. (KMI) closed at 32.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.44	33.44	32.68	32.71	12,704,410	-2.57%
2026-10-30	34.1	34.245	33.555	33.87	14,790,267	-0.29%
2026-10-29	33.96	34.32	33.77	33.97	12,326,500	+1.22%
2026-10-28	33.89	33.98	33.45	33.56	11,449,470	-0.86%
2026-10-27	33.88	34.16	33.61	33.85	15,067,621	-0.27%
2026-10-26	34.43	34.54	33.535	33.94	22,038,340	-1.42%
2026-10-23	33.82	34.75	33.65	34.43	18,956,520	+2.11%
2026-10-22	34.3	34.6	32.455	33.72	31,391,725	-0.74%
2026-10-21	33.6	34.215	33.595	33.97	18,345,562	+1.19%
2026-10-20	33.59	33.679	33.36	33.57	12,407,668	+0.54%
2026-10-19	34.07	34.32	33.345	33.39	14,293,982	-2.37%
2026-10-16	33.02	34.23	33.007	34.2	16,948,536	+4.20%
2026-10-15	33.75	33.75	32.32	32.82	16,791,589	-1.59%
2026-10-14	33.65	33.65	33.24	33.35	12,077,092	-0.24%
2026-10-13	33.25	33.47	32.99	33.43	10,772,195	+1.06%
2026-10-12	32.64	33.1	32.64	33.08	7,901,243	+1.82%
2026-10-09	32.25	32.6	32.19	32.49	8,119,937	+0.74%
2026-10-08	32.25	32.425	31.92	32.25	16,922,138	+1.35%
2026-10-07	32.18	32.21	31.605	31.82	7,419,164	-1.06%
2026-10-06	31.38	32.31	31.12	32.16	15,698,850	+2.39%
2026-10-05	31.1	31.69	30.802	31.41	9,790,814	+1.09%
2026-10-02	30.375	31.12	30.33	31.07	11,704,965	+1.77%
2026-10-01	30.05	30.655	29.43	30.53	11,147,233	+1.26%
2026-09-30	30.62	30.69	30.1	30.15	11,844,022	-0.99%
2026-09-29	30.34	30.58	30.065	30.45	10,683,609	-0.59%
2026-09-28	30.77	30.85	30.54	30.63	10,418,891	-0.39%
2026-09-25	31.011	31.27	30.585	30.75	10,020,005	-1.60%
2026-09-24	31.58	31.58	31.125	31.25	7,685,756	-0.38%
2026-09-23	31.36	31.82	31.195	31.37	11,043,948	+0.32%
2026-09-22	31.65	31.9	31.13	31.27	12,961,350	-1.42%
2026-09-21	31.63	31.92	31.554	31.72	12,231,020	-0.38%
2026-09-18	31.2	32.19	31.16	31.84	35,877,724	+1.69%
2026-09-17	30.76	31.43	30.663	31.31	15,105,414	+1.89%
2026-09-16	30.675	31.16	30.411	30.73	13,094,218	-0.13%
2026-09-15	31.1	31.18	30.6	30.77	12,852,733	-0.61%
2026-09-14	31.07	31.39	30.63	30.96	14,581,682	+0.32%
2026-09-11	31.06	31.25	30.715	30.86	11,792,505	-0.29%
2026-09-10	31.7	31.735	30.945	30.95	10,870,394	-1.46%
2026-09-09	32.21	32.33	31.28	31.41	12,424,087	-1.78%
2026-09-08	31.44	32.12	31.095	31.98	17,840,473	+1.85%
2026-09-04	31.44	31.58	31.07	31.4	7,728,787	-0.63%
2026-09-03	32.02	32.085	31.575	31.6	8,550,559	-1.16%
2026-09-02	32.04	32.135	31.54	31.97	8,115,665	-0.40%
2026-09-01	32.51	32.7	31.89	32.1	9,054,638	-0.43%
2026-08-31	31.8	32.39	31.64	32.24	17,126,327	+2.15%
2026-08-28	31.67	31.73	31.415	31.56	5,500,869	+0.06%
2026-08-27	32	32.01	31.18	31.54	8,205,776	-1.50%
2026-08-26	30.88	32.255	30.8	32.02	15,313,500	+3.49%
2026-08-25	30.71	31.355	30.62	30.94	12,119,431	-0.19%
2026-08-24	30.86	31.135	30.51	31	13,128,443	+0.06%
2026-08-21	31.74	31.86	30.84	30.98	11,726,990	-1.99%
2026-08-20	32.16	32.29	31.13	31.61	13,721,823	-1.47%
2026-08-19	33	33.06	31.765	32.08	11,130,242	-2.40%
2026-08-18	32.75	33.06	32.595	32.87	11,671,631	+1.67%
2026-08-17	32.83	32.975	32.29	32.33	9,505,976	-1.49%
2026-08-14	32.23	32.84	32.13	32.82	8,663,110	+2.31%
2026-08-13	31.64	32.39	31.575	32.08	16,354,317	+1.10%
2026-08-12	31.37	31.81	31.36	31.73	7,046,195	+0.79%
2026-08-11	31.44	31.69	31.32	31.48	7,111,667	+0.29%
2026-08-10	31.08	31.41	30.935	31.39	6,653,919	+1.75%
2026-08-07	31.06	31.206	30.765	30.85	8,187,404	-1.37%
2026-08-06	31.5	31.64	31.055	31.28	8,097,863	+0.51%
2026-08-05	31.32	31.49	30.91	31.12	8,290,550	-0.83%
2026-08-04	30.99	31.605	30.68	31.38	12,125,636	-0.06%
2026-08-03	31.64	31.73	31.27	31.4	9,056,311	-1.51%
2026-07-31	31.55	32.275	31.55	32.18	9,837,059	+1.64%
2026-07-30	31.67	31.95	31.25	31.66	12,700,159	-0.60%
2026-07-29	32.1	32.279	31.625	31.85	10,375,167	+0.76%
2026-07-28	31.95	32.2	31.545	31.61	13,192,586	-0.44%
2026-07-27	32.27	32.37	31.67	31.75	13,869,301	-3.38%
2026-07-24	32.92	33.26	32.6	32.86	9,358,900	+0.27%
2026-07-23	33	33.26	32.015	32.77	20,251,912	+0.86%
2026-07-22	32.69	32.735	32.3	32.49	9,855,379	+0.34%
2026-07-21	32.92	32.92	32.045	32.38	9,633,538	-0.61%
2026-07-20	32.5	33.07	32.245	32.58	8,654,621	+0.87%
2026-07-17	32.92	32.965	32.13	32.3	8,516,771	-0.74%
2026-07-16	32.25	32.78	32.11	32.54	6,410,199	+1.06%
2026-07-15	32.5	32.65	32.06	32.2	8,509,742	-1.04%
2026-07-14	32.21	32.6	32.165	32.54	7,359,821	+0.93%
2026-07-13	32.5	32.535	31.855	32.24	7,533,735	+0.37%
2026-07-10	32.37	32.485	31.765	32.12	5,991,241	-0.86%
2026-07-09	32.43	32.79	32.345	32.4	7,008,967	-0.25%
2026-07-08	32.55	32.77	32.205	32.48	7,284,569	-0.03%
2026-07-07	31.99	32.7	31.935	32.49	6,858,557	+2.52%
2026-07-06	32.02	32.29	31.645	31.69	7,181,082	-1.15%
2026-07-02	32.01	32.115	31.632	32.06	9,482,956	+1.07%
2026-07-01	31.85	32.03	31.505	31.72	8,380,379	-0.78%
2026-06-30	32.44	32.68	31.92	31.97	20,576,389	-0.93%
2026-06-29	33.13	33.3	32.19	32.27	13,111,431	-2.77%
2026-06-26	33.16	33.34	32.98	33.19	15,126,820	+0.55%
2026-06-25	32.43	33.27	32.325	33.01	9,846,598	+1.29%
2026-06-24	32.5	32.665	32.16	32.59	7,952,110	+0.15%
2026-06-23	32.11	32.57	31.62	32.54	11,621,327	+0.90%
2026-06-22	31.575	32.295	31.57	32.25	9,174,948	+2.09%
2026-06-18	31.09	31.67	30.885	31.59	18,944,710	+0.83%
2026-06-17	31.35	31.55	31.12	31.33	10,481,440	-0.35%
2026-06-16	31.26	31.7	31.14	31.44	10,212,067	-0.06%
2026-06-15	31.1	31.715	31.003	31.46	13,116,314	-1.50%
2026-06-12	31.36	32.24	31.25	31.94	8,396,891	+1.85%
2026-06-11	32.15	32.15	31.34	31.36	6,976,447	-1.51%
2026-06-10	31.54	32.015	31.43	31.84	6,742,628	+1.60%
2026-06-09	31.35	31.65	31.025	31.34	10,396,011	+0.16%
2026-06-08	31.57	31.83	31.245	31.29	9,407,063	-1.23%
2026-06-05	31.66	31.925	31.55	31.68	6,904,323	-0.06%
2026-06-04	31.52	31.755	31.365	31.7	7,273,750	+1.05%
2026-06-03	31.5	31.93	31.34	31.37	8,996,905	-0.22%
2026-06-02	30.85	31.51	30.84	31.44	6,298,255	+1.91%
2026-06-01	31.06	31.345	30.815	30.85	7,738,321	-0.74%
2026-05-29	31.76	31.79	31.06	31.08	20,880,156	-2.60%
2026-05-28	32.4	32.44	31.86	31.91	7,506,413	-0.96%
2026-05-27	32.58	32.69	32.115	32.22	8,857,711	-1.98%
2026-05-26	33.63	33.69	32.85	32.87	8,511,448	-2.72%
2026-05-22	33.52	33.89	33.35	33.79	6,677,008	+0.87%
2026-05-21	33.68	33.83	33.375	33.5	10,482,865	-0.27%
2026-05-20	34.31	34.64	33.565	33.59	8,681,326	-2.10%
2026-05-19	33.91	34.805	33.56	34.31	15,848,534	+1.57%
2026-05-18	33.69	33.83	33.34	33.78	8,033,885	+0.45%
2026-05-15	33.51	33.82	33.28	33.63	11,542,178	+0.69%
2026-05-14	32.84	33.475	32.785	33.4	9,252,656	+1.80%
2026-05-13	32.51	32.87	32.18	32.81	8,680,010	+1.11%