5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
+1.90%
3 MONTH PERFORMANCE
+5.08%
6 MONTH PERFORMANCE
+23.29%
YEAR-TO-DATE PERFORMANCE
+21.13%
1 YEAR PERFORMANCE
+21.93%
Kinder Morgan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $32.54 | $32.45 (-0.28%) | $32.70 | $32.22 | 9.26 M | $72.20 B |
| 05/11/2026 | $31.66 | $32.25 (1.86%) | $32.35 | $31.51 | 9.00 M | $71.76 B |
| 05/08/2026 | $31.54 | $31.41 (-0.41%) | $31.79 | $31.23 | 8.89 M | $69.89 B |
| 05/07/2026 | $31.13 | $31.52 (1.25%) | $31.55 | $30.88 | 12.18 M | $70.13 B |
| 05/06/2026 | $32.01 | $31.58 (-1.34%) | $32.13 | $31.33 | 12.80 M | $70.27 B |
| 05/05/2026 | $32.44 | $32.29 (-0.46%) | $32.57 | $32.09 | 9.29 M | $71.85 B |
| 05/04/2026 | $32.35 | $32.47 (0.37%) | $32.52 | $32.14 | 13.54 M | $72.25 B |
| 05/01/2026 | $32.82 | $32.53 (-0.88%) | $32.92 | $32.38 | 10.09 M | $72.38 B |
| 04/30/2026 | $31.79 | $32.87 (3.4%) | $32.90 | $31.66 | 14.94 M | $73.14 B |
| 04/29/2026 | $31.85 | $31.84 (-0.03%) | $31.95 | $31.59 | 10.10 M | $70.84 B |
| 04/28/2026 | $31.35 | $31.79 (1.4%) | $31.87 | $31.28 | 11.60 M | $70.73 B |
| 04/27/2026 | $31.68 | $30.95 (-2.3%) | $31.98 | $30.73 | 14.89 M | $68.86 B |
| 04/24/2026 | $31.73 | $31.74 (0.03%) | $31.84 | $31.17 | 11.31 M | $70.62 B |
| 04/23/2026 | $32.27 | $31.73 (-1.67%) | $32.40 | $31.07 | 19.41 M | $70.60 B |
| 04/22/2026 | $31.84 | $31.81 (-0.09%) | $32.02 | $31.73 | 13.78 M | $70.78 B |
| 04/21/2026 | $31.95 | $31.57 (-1.19%) | $32.17 | $31.15 | 9.96 M | $70.24 B |
| 04/20/2026 | $31.75 | $31.94 (0.6%) | $32.42 | $31.71 | 10.84 M | $71.07 B |
| 04/17/2026 | $31.15 | $32.02 (2.79%) | $32.09 | $30.92 | 14.36 M | $71.24 B |
| 04/16/2026 | $31.66 | $31.79 (0.41%) | $32.07 | $31.57 | 11.96 M | $70.73 B |
| 04/15/2026 | $31.45 | $31.70 (0.79%) | $31.85 | $31.40 | 11.56 M | $70.53 B |
| 04/14/2026 | $31.91 | $31.65 (-0.81%) | $32.00 | $31.36 | 15.80 M | $70.42 B |
| 04/13/2026 | $32.79 | $32.07 (-2.2%) | $32.85 | $31.72 | 10.60 M | $71.36 B |
| 04/10/2026 | $32.80 | $32.68 (-0.37%) | $32.94 | $32.46 | 10.81 M | $72.71 B |
| 04/09/2026 | $32.87 | $32.97 (0.3%) | $33.77 | $32.76 | 11.47 M | $73.36 B |
| 04/08/2026 | $32.12 | $32.96 (2.62%) | $33.06 | $32.03 | 15.18 M | $73.34 B |
| 04/07/2026 | $33.22 | $33.30 (0.24%) | $33.80 | $33.22 | 9.36 M | $74.09 B |
| 04/06/2026 | $32.88 | $33.19 (0.94%) | $33.22 | $32.81 | 8.05 M | $73.85 B |
| 04/02/2026 | $33.50 | $32.97 (-1.58%) | $33.50 | $32.83 | 9.47 M | $73.36 B |
| 04/01/2026 | $33.15 | $32.88 (-0.81%) | $33.31 | $32.52 | 15.74 M | $73.16 B |
| 03/31/2026 | $33.81 | $33.53 (-0.83%) | $33.89 | $33.03 | 18.49 M | $74.60 B |
| 03/30/2026 | $34.28 | $33.65 (-1.84%) | $34.36 | $33.52 | 10.33 M | $74.87 B |
| 03/27/2026 | $34.00 | $34.03 (0.09%) | $34.73 | $33.83 | 18.01 M | $75.72 B |
| 03/26/2026 | $33.94 | $34.07 (0.38%) | $34.40 | $33.77 | 11.08 M | $75.81 B |
| 03/25/2026 | $33.76 | $33.98 (0.65%) | $34.26 | $33.67 | 15.10 M | $75.61 B |
| 03/24/2026 | $33.62 | $33.93 (0.92%) | $34.23 | $33.61 | 13.25 M | $75.49 B |
| 03/23/2026 | $32.81 | $33.71 (2.74%) | $33.82 | $32.44 | 22.31 M | $75.00 B |
| 03/20/2026 | $33.49 | $32.84 (-1.94%) | $33.73 | $32.83 | 26.37 M | $73.07 B |
| 03/19/2026 | $32.79 | $33.44 (1.98%) | $33.72 | $32.50 | 14.36 M | $74.40 B |
| 03/18/2026 | $33.24 | $32.61 (-1.9%) | $33.27 | $32.61 | 13.86 M | $72.56 B |
| 03/17/2026 | $33.52 | $33.27 (-0.75%) | $33.88 | $33.23 | 11.72 M | $74.03 B |
| 03/16/2026 | $33.40 | $33.31 (-0.27%) | $33.45 | $33.06 | 10.93 M | $74.11 B |
| 03/13/2026 | $33.55 | $33.39 (-0.48%) | $33.56 | $33.24 | 10.51 M | $74.29 B |
| 03/12/2026 | $33.38 | $33.36 (-0.06%) | $33.91 | $33.03 | 14.18 M | $74.23 B |
| 03/11/2026 | $32.83 | $33.08 (0.76%) | $33.30 | $32.67 | 12.55 M | $73.60 B |
| 03/10/2026 | $33.20 | $32.96 (-0.72%) | $33.39 | $32.92 | 13.11 M | $73.34 B |
| 03/09/2026 | $33.66 | $33.30 (-1.07%) | $33.66 | $33.15 | 12.55 M | $74.09 B |
| 03/06/2026 | $33.55 | $33.58 (0.09%) | $33.67 | $33.24 | 12.94 M | $74.72 B |
| 03/05/2026 | $33.89 | $33.39 (-1.48%) | $34.08 | $33.28 | 16.92 M | $74.29 B |
| 03/04/2026 | $33.74 | $33.92 (0.53%) | $34.01 | $33.47 | 11.35 M | $75.47 B |
| 03/03/2026 | $34.00 | $33.96 (-0.12%) | $34.24 | $33.50 | 15.68 M | $75.56 B |
| 03/02/2026 | $33.75 | $33.89 (0.41%) | $34.13 | $33.07 | 15.54 M | $75.41 B |
| 02/27/2026 | $33.13 | $33.27 (0.42%) | $33.35 | $32.95 | 16.32 M | $74.03 B |
| 02/26/2026 | $32.70 | $33.06 (1.1%) | $33.24 | $32.57 | 12.41 M | $73.56 B |
| 02/25/2026 | $32.67 | $32.77 (0.31%) | $32.80 | $32.21 | 9.97 M | $72.91 B |
| 02/24/2026 | $32.63 | $32.69 (0.18%) | $32.72 | $32.14 | 11.97 M | $72.74 B |
| 02/23/2026 | $32.74 | $32.70 (-0.12%) | $33.24 | $32.63 | 10.04 M | $72.76 B |
| 02/20/2026 | $32.60 | $32.73 (0.4%) | $32.77 | $32.17 | 15.82 M | $72.82 B |
| 02/19/2026 | $32.50 | $32.54 (0.12%) | $32.77 | $32.38 | 14.44 M | $72.40 B |
| 02/18/2026 | $32.50 | $32.29 (-0.65%) | $32.56 | $32.14 | 11.95 M | $71.85 B |
| 02/17/2026 | $32.33 | $32.13 (-0.62%) | $32.58 | $31.81 | 12.21 M | $71.49 B |
| 02/13/2026 | $31.71 | $32.32 (1.92%) | $32.34 | $31.67 | 14.03 M | $71.91 B |
| 02/12/2026 | $31.51 | $31.69 (0.57%) | $31.99 | $31.42 | 15.38 M | $70.51 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.
