5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
+5.90%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
+32.90%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+55.13%
Kinder Morgan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.66 | $26.52 (-0.53%) | $26.89 | $26.33 | 11.23 M | $58.86 B |
| 03/11/2025 | $26.15 | $26.41 (0.99%) | $26.80 | $26.10 | 14.04 M | $58.63 B |
| 03/10/2025 | $26.03 | $26.14 (0.42%) | $26.41 | $25.78 | 14.23 M | $58.03 B |
| 03/07/2025 | $26.36 | $26.14 (-0.83%) | $26.50 | $25.53 | 12.81 M | $58.03 B |
| 03/06/2025 | $26.41 | $26.31 (-0.38%) | $26.52 | $25.86 | 13.53 M | $58.41 B |
| 03/05/2025 | $26.80 | $26.73 (-0.26%) | $26.95 | $26.22 | 12.42 M | $59.34 B |
| 03/04/2025 | $26.91 | $26.99 (0.3%) | $27.55 | $26.62 | 16.43 M | $59.92 B |
| 03/03/2025 | $27.50 | $27.14 (-1.31%) | $27.89 | $26.94 | 16.31 M | $60.25 B |
| 02/28/2025 | $26.19 | $27.10 (3.47%) | $27.12 | $26.18 | 16.40 M | $60.16 B |
| 02/27/2025 | $26.27 | $26.21 (-0.23%) | $26.55 | $25.89 | 15.32 M | $58.19 B |
| 02/26/2025 | $26.11 | $26.17 (0.23%) | $26.31 | $25.93 | 12.33 M | $58.10 B |
| 02/25/2025 | $26.45 | $26.10 (-1.32%) | $26.50 | $25.43 | 15.35 M | $57.94 B |
| 02/24/2025 | $26.53 | $26.47 (-0.23%) | $26.83 | $26.18 | 15.02 M | $58.76 B |
| 02/21/2025 | $26.54 | $26.41 (-0.49%) | $26.81 | $26.19 | 21.47 M | $58.63 B |
| 02/20/2025 | $26.64 | $26.59 (-0.19%) | $26.72 | $26.22 | 12.51 M | $59.03 B |
| 02/19/2025 | $26.75 | $26.89 (0.52%) | $27.20 | $26.65 | 12.19 M | $59.70 B |
| 02/18/2025 | $26.60 | $26.75 (0.56%) | $26.95 | $26.56 | 12.60 M | $59.39 B |
| 02/14/2025 | $26.65 | $26.55 (-0.38%) | $26.96 | $26.54 | 12.57 M | $58.94 B |
| 02/13/2025 | $26.36 | $26.56 (0.76%) | $26.75 | $26.18 | 14.67 M | $58.96 B |
| 02/12/2025 | $26.45 | $26.28 (-0.64%) | $26.85 | $26.13 | 15.36 M | $58.34 B |
| 02/11/2025 | $26.99 | $26.79 (-0.74%) | $26.99 | $26.39 | 16.88 M | $59.53 B |
| 02/10/2025 | $27.20 | $27.07 (-0.48%) | $27.29 | $26.74 | 16.68 M | $60.15 B |
| 02/07/2025 | $26.86 | $27.04 (0.67%) | $27.22 | $26.58 | 12.99 M | $60.08 B |
| 02/06/2025 | $27.71 | $26.78 (-3.36%) | $27.71 | $26.54 | 15.74 M | $59.51 B |
| 02/05/2025 | $27.68 | $27.64 (-0.14%) | $27.88 | $27.49 | 12.07 M | $61.42 B |
| 02/04/2025 | $27.35 | $27.50 (0.55%) | $27.75 | $27.33 | 12.01 M | $61.11 B |
| 02/03/2025 | $26.84 | $27.58 (2.76%) | $27.79 | $26.72 | 12.77 M | $61.28 B |
| 01/31/2025 | $28.23 | $27.48 (-2.66%) | $28.26 | $27.42 | 21.42 M | $61.06 B |
| 01/30/2025 | $27.57 | $28.10 (1.92%) | $28.21 | $27.50 | 16.86 M | $62.44 B |
| 01/29/2025 | $27.54 | $27.30 (-0.87%) | $27.98 | $27.13 | 14.62 M | $60.66 B |
| 01/28/2025 | $27.55 | $27.46 (-0.33%) | $27.60 | $26.95 | 23.94 M | $61.02 B |
| 01/27/2025 | $29.04 | $27.46 (-5.44%) | $29.21 | $27.29 | 37.48 M | $61.02 B |
| 01/24/2025 | $30.48 | $30.27 (-0.69%) | $30.56 | $30.17 | 12.77 M | $67.26 B |
| 01/23/2025 | $31.30 | $30.48 (-2.62%) | $31.30 | $30.09 | 22.00 M | $67.73 B |
| 01/22/2025 | $31.45 | $30.78 (-2.13%) | $31.46 | $30.66 | 20.36 M | $68.39 B |
| 01/21/2025 | $30.58 | $31.22 (2.09%) | $31.48 | $30.55 | 22.83 M | $69.37 B |
| 01/17/2025 | $29.97 | $30.31 (1.13%) | $30.51 | $29.88 | 16.06 M | $67.32 B |
| 01/16/2025 | $29.44 | $30.06 (2.11%) | $30.07 | $29.34 | 21.22 M | $66.76 B |
| 01/15/2025 | $29.39 | $29.44 (0.17%) | $29.58 | $29.25 | 12.10 M | $65.39 B |
| 01/14/2025 | $28.58 | $29.12 (1.89%) | $29.29 | $28.48 | 14.60 M | $64.68 B |
| 01/13/2025 | $28.25 | $28.52 (0.96%) | $28.66 | $28.18 | 12.02 M | $63.34 B |
| 01/10/2025 | $28.49 | $28.16 (-1.16%) | $28.82 | $28.02 | 11.91 M | $62.54 B |
| 01/08/2025 | $27.74 | $28.29 (1.98%) | $28.31 | $27.68 | 11.15 M | $62.83 B |
| 01/07/2025 | $27.93 | $27.81 (-0.43%) | $28.09 | $27.69 | 9.70 M | $61.77 B |
| 01/06/2025 | $28.30 | $27.83 (-1.66%) | $28.39 | $27.73 | 14.42 M | $61.81 B |
| 01/03/2025 | $28.25 | $28.27 (0.07%) | $28.53 | $28.14 | 9.88 M | $62.79 B |
| 01/02/2025 | $27.62 | $28.11 (1.77%) | $28.21 | $27.51 | 13.89 M | $62.43 B |
| 12/31/2024 | $27.42 | $27.40 (-0.07%) | $27.74 | $27.35 | 7.86 M | $60.86 B |
| 12/30/2024 | $27.16 | $27.36 (0.74%) | $27.55 | $26.93 | 7.95 M | $60.77 B |
| 12/27/2024 | $27.20 | $27.18 (-0.07%) | $27.36 | $27.05 | 6.76 M | $60.37 B |
| 12/26/2024 | $27.23 | $27.25 (0.07%) | $27.29 | $27.10 | 8.17 M | $60.52 B |
| 12/24/2024 | $27.10 | $27.33 (0.85%) | $27.39 | $26.99 | 4.70 M | $60.70 B |
| 12/23/2024 | $26.85 | $27.05 (0.74%) | $27.10 | $26.55 | 10.86 M | $60.08 B |
| 12/20/2024 | $26.23 | $26.85 (2.36%) | $26.99 | $26.14 | 28.50 M | $59.63 B |
| 12/19/2024 | $26.12 | $26.24 (0.46%) | $26.51 | $25.84 | 20.25 M | $58.28 B |
| 12/18/2024 | $26.59 | $25.83 (-2.86%) | $26.72 | $25.78 | 12.76 M | $57.37 B |
| 12/17/2024 | $26.40 | $26.61 (0.8%) | $26.71 | $26.11 | 14.32 M | $59.10 B |
| 12/16/2024 | $26.70 | $26.56 (-0.52%) | $26.75 | $26.42 | 11.58 M | $58.99 B |
| 12/13/2024 | $26.87 | $26.88 (0.04%) | $26.99 | $26.70 | 8.28 M | $59.70 B |
| 12/12/2024 | $26.95 | $26.90 (-0.19%) | $27.20 | $26.80 | 10.80 M | $59.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
