5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
+21.13%
1 YEAR PERFORMANCE
+24.72%
Kinder Morgan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $32.55 | $32.48 (-0.22%) | $32.77 | $32.21 | 7.28 M | $72.27 B |
| 07/07/2026 | $31.99 | $32.49 (1.56%) | $32.70 | $31.94 | 6.86 M | $72.29 B |
| 07/06/2026 | $32.02 | $31.69 (-1.03%) | $32.29 | $31.65 | 7.18 M | $70.51 B |
| 07/02/2026 | $32.01 | $32.06 (0.16%) | $32.12 | $31.63 | 9.48 M | $71.33 B |
| 07/01/2026 | $31.85 | $31.72 (-0.41%) | $32.03 | $31.51 | 8.38 M | $70.58 B |
| 06/30/2026 | $32.44 | $31.97 (-1.45%) | $32.68 | $31.92 | 20.58 M | $71.13 B |
| 06/29/2026 | $33.13 | $32.27 (-2.6%) | $33.30 | $32.19 | 13.11 M | $71.80 B |
| 06/26/2026 | $33.16 | $33.19 (0.09%) | $33.34 | $32.98 | 15.13 M | $73.85 B |
| 06/25/2026 | $32.43 | $33.01 (1.79%) | $33.27 | $32.33 | 9.85 M | $73.45 B |
| 06/24/2026 | $32.50 | $32.60 (0.31%) | $32.67 | $32.16 | 7.95 M | $72.54 B |
| 06/23/2026 | $32.11 | $32.54 (1.34%) | $32.57 | $31.62 | 11.62 M | $72.40 B |
| 06/22/2026 | $31.58 | $32.25 (2.12%) | $32.30 | $31.57 | 9.17 M | $71.76 B |
| 06/18/2026 | $31.09 | $31.59 (1.61%) | $31.67 | $30.89 | 18.94 M | $70.29 B |
| 06/17/2026 | $31.35 | $31.33 (-0.06%) | $31.55 | $31.12 | 10.48 M | $69.71 B |
| 06/16/2026 | $31.26 | $31.44 (0.58%) | $31.70 | $31.14 | 10.21 M | $69.95 B |
| 06/15/2026 | $31.10 | $31.46 (1.16%) | $31.72 | $31.00 | 13.12 M | $70.00 B |
| 06/12/2026 | $31.36 | $31.94 (1.85%) | $32.24 | $31.25 | 8.40 M | $71.07 B |
| 06/11/2026 | $32.15 | $31.36 (-2.46%) | $32.15 | $31.34 | 6.98 M | $69.78 B |
| 06/10/2026 | $31.54 | $31.84 (0.95%) | $32.02 | $31.43 | 6.74 M | $70.84 B |
| 06/09/2026 | $31.35 | $31.34 (-0.03%) | $31.65 | $31.03 | 10.40 M | $69.73 B |
| 06/08/2026 | $31.57 | $31.29 (-0.89%) | $31.83 | $31.25 | 9.41 M | $69.62 B |
| 06/05/2026 | $31.66 | $31.68 (0.06%) | $31.93 | $31.55 | 6.90 M | $70.49 B |
| 06/04/2026 | $31.52 | $31.70 (0.57%) | $31.76 | $31.37 | 7.27 M | $70.53 B |
| 06/03/2026 | $31.50 | $31.37 (-0.41%) | $31.93 | $31.34 | 9.00 M | $69.80 B |
| 06/02/2026 | $30.85 | $31.44 (1.91%) | $31.51 | $30.84 | 6.30 M | $69.95 B |
| 06/01/2026 | $31.06 | $30.85 (-0.68%) | $31.35 | $30.82 | 7.74 M | $68.64 B |
| 05/29/2026 | $31.76 | $31.08 (-2.14%) | $31.79 | $31.06 | 20.88 M | $69.15 B |
| 05/28/2026 | $32.40 | $31.91 (-1.51%) | $32.44 | $31.86 | 7.51 M | $71.00 B |
| 05/27/2026 | $32.58 | $32.22 (-1.1%) | $32.69 | $32.12 | 8.86 M | $71.69 B |
| 05/26/2026 | $33.63 | $32.87 (-2.26%) | $33.69 | $32.85 | 8.51 M | $73.14 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.
