5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
+21.13%
1 YEAR PERFORMANCE
+21.00%
Kinder Morgan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $32.25 | $32.39 (0.43%) | $32.60 | $32.21 | 3.05 M | $72.00 B |
| 10/08/2026 | $32.25 | $32.25 (0%) | $32.42 | $31.92 | 16.92 M | $71.76 B |
| 10/07/2026 | $32.18 | $31.82 (-1.12%) | $32.21 | $31.61 | 7.42 M | $70.80 B |
| 10/06/2026 | $31.38 | $32.16 (2.49%) | $32.31 | $31.12 | 15.70 M | $71.56 B |
| 10/05/2026 | $31.10 | $31.41 (1%) | $31.69 | $30.80 | 9.79 M | $69.89 B |
| 10/02/2026 | $30.38 | $31.07 (2.27%) | $31.12 | $30.33 | 11.70 M | $69.13 B |
| 10/01/2026 | $30.05 | $30.53 (1.6%) | $30.66 | $29.43 | 11.15 M | $67.93 B |
| 09/30/2026 | $30.62 | $30.15 (-1.53%) | $30.69 | $30.10 | 11.84 M | $67.08 B |
| 09/29/2026 | $30.34 | $30.45 (0.36%) | $30.58 | $30.07 | 10.68 M | $67.75 B |
| 09/28/2026 | $30.77 | $30.63 (-0.45%) | $30.85 | $30.54 | 10.42 M | $68.15 B |
| 09/25/2026 | $31.01 | $30.75 (-0.84%) | $31.27 | $30.59 | 10.02 M | $68.42 B |
| 09/24/2026 | $31.58 | $31.25 (-1.04%) | $31.58 | $31.13 | 7.69 M | $69.53 B |
| 09/23/2026 | $31.36 | $31.37 (0.03%) | $31.82 | $31.20 | 11.04 M | $69.80 B |
| 09/22/2026 | $31.65 | $31.27 (-1.2%) | $31.90 | $31.13 | 12.96 M | $69.58 B |
| 09/21/2026 | $31.63 | $31.72 (0.28%) | $31.92 | $31.55 | 12.23 M | $70.58 B |
| 09/18/2026 | $31.20 | $31.84 (2.05%) | $32.19 | $31.16 | 35.88 M | $70.84 B |
| 09/17/2026 | $30.76 | $31.31 (1.79%) | $31.43 | $30.66 | 15.11 M | $69.66 B |
| 09/16/2026 | $30.68 | $30.73 (0.16%) | $31.16 | $30.41 | 13.09 M | $68.37 B |
| 09/15/2026 | $31.10 | $30.77 (-1.06%) | $31.18 | $30.60 | 12.85 M | $68.46 B |
| 09/14/2026 | $31.07 | $30.96 (-0.35%) | $31.39 | $30.63 | 14.58 M | $68.89 B |
| 09/11/2026 | $31.06 | $30.86 (-0.64%) | $31.25 | $30.72 | 11.79 M | $68.66 B |
| 09/10/2026 | $31.70 | $30.95 (-2.37%) | $31.74 | $30.95 | 10.87 M | $68.86 B |
| 09/09/2026 | $32.21 | $31.41 (-2.48%) | $32.33 | $31.28 | 12.42 M | $69.89 B |
| 09/08/2026 | $31.44 | $31.98 (1.72%) | $32.12 | $31.10 | 17.84 M | $71.16 B |
| 09/04/2026 | $31.44 | $31.40 (-0.13%) | $31.58 | $31.07 | 7.73 M | $69.87 B |
| 09/03/2026 | $32.02 | $31.60 (-1.31%) | $32.09 | $31.58 | 8.55 M | $70.31 B |
| 09/02/2026 | $32.04 | $31.97 (-0.22%) | $32.14 | $31.54 | 8.12 M | $71.13 B |
| 09/01/2026 | $32.51 | $32.10 (-1.26%) | $32.70 | $31.89 | 9.05 M | $71.42 B |
| 08/31/2026 | $31.80 | $32.24 (1.38%) | $32.39 | $31.64 | 17.13 M | $71.73 B |
| 08/28/2026 | $31.67 | $31.56 (-0.35%) | $31.73 | $31.42 | 5.50 M | $70.22 B |
| 08/27/2026 | $32.00 | $31.54 (-1.44%) | $32.01 | $31.18 | 8.21 M | $70.18 B |
| 08/26/2026 | $30.88 | $32.02 (3.69%) | $32.26 | $30.80 | 15.31 M | $71.24 B |
| 08/25/2026 | $30.71 | $30.94 (0.75%) | $31.36 | $30.62 | 12.12 M | $68.84 B |
| 08/24/2026 | $30.86 | $31.00 (0.45%) | $31.14 | $30.51 | 13.13 M | $68.98 B |
| 08/21/2026 | $31.74 | $30.98 (-2.39%) | $31.86 | $30.84 | 11.73 M | $68.93 B |
| 08/20/2026 | $32.16 | $31.61 (-1.71%) | $32.29 | $31.13 | 13.72 M | $70.33 B |
| 08/19/2026 | $33.00 | $32.08 (-2.79%) | $33.06 | $31.77 | 11.13 M | $71.38 B |
| 08/18/2026 | $32.75 | $32.87 (0.37%) | $33.06 | $32.60 | 11.67 M | $73.14 B |
| 08/17/2026 | $32.83 | $32.33 (-1.52%) | $32.98 | $32.29 | 9.51 M | $71.93 B |
| 08/14/2026 | $32.23 | $32.82 (1.83%) | $32.84 | $32.13 | 8.66 M | $73.02 B |
| 08/13/2026 | $31.64 | $32.08 (1.39%) | $32.39 | $31.58 | 16.35 M | $71.38 B |
| 08/12/2026 | $31.37 | $31.73 (1.15%) | $31.81 | $31.36 | 7.05 M | $70.60 B |
| 08/11/2026 | $31.44 | $31.48 (0.13%) | $31.69 | $31.32 | 7.11 M | $70.04 B |
| 08/10/2026 | $31.08 | $31.39 (1%) | $31.41 | $30.94 | 6.65 M | $69.84 B |
| 08/07/2026 | $31.06 | $30.85 (-0.68%) | $31.21 | $30.77 | 8.19 M | $68.64 B |
| 08/06/2026 | $31.50 | $31.28 (-0.7%) | $31.64 | $31.06 | 8.10 M | $69.60 B |
| 08/05/2026 | $31.32 | $31.12 (-0.64%) | $31.49 | $30.91 | 8.29 M | $69.24 B |
| 08/04/2026 | $30.99 | $31.38 (1.26%) | $31.61 | $30.68 | 12.13 M | $69.82 B |
| 08/03/2026 | $31.64 | $31.40 (-0.76%) | $31.73 | $31.27 | 9.06 M | $69.87 B |
| 07/31/2026 | $31.55 | $32.18 (2%) | $32.28 | $31.55 | 9.84 M | $71.60 B |
| 07/30/2026 | $31.67 | $31.66 (-0.03%) | $31.95 | $31.25 | 12.70 M | $70.44 B |
| 07/29/2026 | $32.10 | $31.85 (-0.78%) | $32.28 | $31.63 | 10.38 M | $70.87 B |
| 07/28/2026 | $31.95 | $31.61 (-1.06%) | $32.20 | $31.55 | 13.19 M | $70.33 B |
| 07/27/2026 | $32.27 | $31.75 (-1.61%) | $32.37 | $31.67 | 13.87 M | $70.64 B |
| 07/24/2026 | $32.92 | $32.86 (-0.18%) | $33.26 | $32.60 | 9.36 M | $73.11 B |
| 07/23/2026 | $33.00 | $32.77 (-0.7%) | $33.26 | $32.02 | 20.25 M | $72.91 B |
| 07/22/2026 | $32.69 | $32.49 (-0.61%) | $32.74 | $32.30 | 9.86 M | $72.29 B |
| 07/21/2026 | $32.92 | $32.38 (-1.64%) | $32.92 | $32.05 | 9.63 M | $72.05 B |
| 07/20/2026 | $32.50 | $32.58 (0.25%) | $33.07 | $32.25 | 8.65 M | $72.49 B |
| 07/17/2026 | $32.92 | $32.30 (-1.88%) | $32.97 | $32.13 | 8.52 M | $71.87 B |
| 07/16/2026 | $32.25 | $32.54 (0.9%) | $32.78 | $32.11 | 6.41 M | $72.40 B |
| 07/15/2026 | $32.50 | $32.20 (-0.92%) | $32.65 | $32.06 | 8.51 M | $71.65 B |
| 07/14/2026 | $32.21 | $32.54 (1.02%) | $32.60 | $32.17 | 7.36 M | $72.40 B |
| 07/13/2026 | $32.50 | $32.24 (-0.8%) | $32.53 | $31.86 | 7.53 M | $71.73 B |
| 07/10/2026 | $32.37 | $32.12 (-0.77%) | $32.49 | $31.77 | 5.99 M | $71.47 B |
| 07/09/2026 | $32.43 | $32.40 (-0.09%) | $32.79 | $32.35 | 7.01 M | $72.09 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.
