5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
+2.48%
Kinder Morgan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.87 | $27.77 (-0.36%) | $28.00 | $27.69 | 14.29 M | $61.76 B |
| 12/04/2025 | $27.13 | $27.84 (2.62%) | $27.86 | $27.06 | 11.91 M | $61.92 B |
| 12/03/2025 | $26.98 | $27.17 (0.7%) | $27.37 | $26.89 | 10.77 M | $60.43 B |
| 12/02/2025 | $27.32 | $26.85 (-1.72%) | $27.32 | $26.78 | 11.20 M | $59.71 B |
| 12/01/2025 | $27.21 | $27.29 (0.29%) | $27.44 | $27.17 | 13.04 M | $60.69 B |
| 11/28/2025 | $26.96 | $27.32 (1.34%) | $27.36 | $26.86 | 5.82 M | $60.76 B |
| 11/26/2025 | $26.65 | $26.95 (1.13%) | $27.08 | $26.58 | 10.98 M | $59.94 B |
| 11/25/2025 | $26.69 | $26.52 (-0.64%) | $26.79 | $26.32 | 15.38 M | $58.98 B |
| 11/24/2025 | $27.02 | $26.82 (-0.74%) | $27.03 | $26.56 | 23.47 M | $59.65 B |
| 11/21/2025 | $26.80 | $26.98 (0.67%) | $27.07 | $26.54 | 14.89 M | $60.00 B |
| 11/20/2025 | $26.98 | $26.72 (-0.96%) | $27.37 | $26.70 | 19.02 M | $59.43 B |
| 11/19/2025 | $26.70 | $26.82 (0.45%) | $26.90 | $26.35 | 15.60 M | $59.65 B |
| 11/18/2025 | $27.07 | $27.09 (0.07%) | $27.32 | $26.92 | 16.21 M | $60.25 B |
| 11/17/2025 | $27.43 | $27.14 (-1.06%) | $27.55 | $27.12 | 14.18 M | $60.36 B |
| 11/14/2025 | $26.85 | $27.42 (2.12%) | $27.49 | $26.68 | 17.51 M | $60.98 B |
| 11/13/2025 | $27.08 | $26.89 (-0.7%) | $27.20 | $26.82 | 15.29 M | $59.80 B |
| 11/12/2025 | $26.97 | $27.01 (0.15%) | $27.34 | $26.91 | 10.56 M | $60.07 B |
| 11/11/2025 | $27.14 | $26.94 (-0.74%) | $27.20 | $26.79 | 12.35 M | $59.91 B |
| 11/10/2025 | $26.55 | $27.06 (1.92%) | $27.13 | $26.39 | 12.88 M | $60.18 B |
| 11/07/2025 | $26.12 | $26.55 (1.65%) | $26.61 | $26.04 | 11.60 M | $59.05 B |
| 11/06/2025 | $26.00 | $26.12 (0.46%) | $26.36 | $25.92 | 12.93 M | $58.09 B |
| 11/05/2025 | $25.80 | $25.92 (0.47%) | $26.22 | $25.66 | 18.89 M | $57.65 B |
| 11/04/2025 | $25.96 | $25.84 (-0.46%) | $26.08 | $25.75 | 16.10 M | $57.47 B |
| 11/03/2025 | $25.98 | $26.08 (0.38%) | $26.09 | $25.60 | 15.60 M | $58.00 B |
| 10/31/2025 | $26.10 | $26.19 (0.34%) | $26.28 | $25.96 | 14.29 M | $58.25 B |
| 10/30/2025 | $25.94 | $26.08 (0.54%) | $26.33 | $25.73 | 15.23 M | $58.00 B |
| 10/29/2025 | $26.16 | $25.90 (-0.99%) | $26.40 | $25.86 | 18.37 M | $57.60 B |
| 10/28/2025 | $26.18 | $26.08 (-0.38%) | $26.18 | $25.82 | 16.98 M | $58.00 B |
| 10/27/2025 | $25.90 | $26.15 (0.97%) | $26.19 | $25.81 | 16.55 M | $58.16 B |
| 10/24/2025 | $26.48 | $25.86 (-2.34%) | $26.48 | $25.76 | 19.25 M | $57.51 B |
| 10/23/2025 | $28.00 | $26.25 (-6.25%) | $28.13 | $26.24 | 29.59 M | $58.38 B |
| 10/22/2025 | $27.56 | $27.56 (0%) | $27.67 | $27.13 | 13.32 M | $61.29 B |
| 10/21/2025 | $27.62 | $27.50 (-0.43%) | $27.63 | $27.36 | 11.44 M | $61.16 B |
| 10/20/2025 | $27.65 | $27.52 (-0.47%) | $27.87 | $27.35 | 19.75 M | $61.20 B |
| 10/17/2025 | $27.10 | $27.38 (1.03%) | $27.40 | $27.02 | 13.97 M | $60.84 B |
| 10/16/2025 | $27.62 | $27.21 (-1.48%) | $27.74 | $27.00 | 13.17 M | $60.46 B |
| 10/15/2025 | $27.47 | $27.61 (0.51%) | $27.83 | $27.34 | 9.64 M | $61.35 B |
| 10/14/2025 | $27.09 | $27.31 (0.81%) | $27.38 | $27.00 | 9.98 M | $60.68 B |
| 10/13/2025 | $27.10 | $27.34 (0.89%) | $27.37 | $27.01 | 11.76 M | $60.75 B |
| 10/10/2025 | $27.50 | $27.10 (-1.45%) | $27.80 | $27.09 | 13.84 M | $60.22 B |
| 10/09/2025 | $28.10 | $27.52 (-2.06%) | $28.34 | $27.46 | 14.63 M | $61.15 B |
| 10/08/2025 | $27.84 | $28.14 (1.08%) | $28.19 | $27.61 | 16.50 M | $62.53 B |
| 10/07/2025 | $28.01 | $28.01 (0%) | $28.08 | $27.72 | 9.69 M | $62.24 B |
| 10/06/2025 | $28.59 | $27.93 (-2.31%) | $28.62 | $27.93 | 10.72 M | $62.06 B |
| 10/03/2025 | $28.23 | $28.46 (0.81%) | $28.73 | $28.03 | 12.54 M | $63.24 B |
| 10/02/2025 | $28.24 | $28.22 (-0.07%) | $28.91 | $28.15 | 11.82 M | $62.70 B |
| 10/01/2025 | $28.23 | $28.30 (0.25%) | $28.40 | $28.00 | 13.92 M | $62.88 B |
| 09/30/2025 | $28.28 | $28.31 (0.11%) | $28.48 | $28.20 | 16.46 M | $62.90 B |
| 09/29/2025 | $28.30 | $28.37 (0.25%) | $28.37 | $28.01 | 13.68 M | $63.04 B |
| 09/26/2025 | $28.18 | $28.21 (0.11%) | $28.51 | $28.03 | 13.77 M | $62.68 B |
| 09/25/2025 | $27.84 | $27.93 (0.32%) | $28.20 | $27.75 | 13.49 M | $62.06 B |
| 09/24/2025 | $27.63 | $27.82 (0.69%) | $28.03 | $27.61 | 14.02 M | $61.82 B |
| 09/23/2025 | $27.20 | $27.47 (0.99%) | $27.73 | $27.14 | 11.12 M | $61.04 B |
| 09/22/2025 | $27.34 | $27.18 (-0.59%) | $27.46 | $27.18 | 9.89 M | $60.39 B |
| 09/19/2025 | $27.70 | $27.42 (-1.01%) | $27.72 | $27.28 | 20.82 M | $60.93 B |
| 09/18/2025 | $27.57 | $27.67 (0.36%) | $27.88 | $27.49 | 10.17 M | $61.48 B |
| 09/17/2025 | $27.29 | $27.57 (1.03%) | $27.66 | $27.27 | 9.97 M | $61.26 B |
| 09/16/2025 | $27.41 | $27.21 (-0.73%) | $27.41 | $27.07 | 12.10 M | $60.46 B |
| 09/15/2025 | $27.67 | $27.36 (-1.12%) | $27.75 | $27.33 | 9.55 M | $60.79 B |
| 09/12/2025 | $27.60 | $27.58 (-0.07%) | $27.81 | $27.49 | 8.67 M | $61.28 B |
| 09/11/2025 | $27.30 | $27.57 (0.99%) | $27.58 | $27.21 | 11.02 M | $61.26 B |
| 09/10/2025 | $26.62 | $27.38 (2.85%) | $27.46 | $26.62 | 12.04 M | $60.84 B |
| 09/09/2025 | $26.63 | $26.64 (0.04%) | $26.90 | $26.61 | 11.00 M | $59.19 B |
| 09/08/2025 | $26.75 | $26.48 (-1.01%) | $27.09 | $26.29 | 14.65 M | $58.84 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.
