5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
+22.47%
YEAR-TO-DATE PERFORMANCE
+21.13%
1 YEAR PERFORMANCE
+14.91%
Kinder Morgan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $33.52 | $33.79 (0.81%) | $33.89 | $33.35 | 6.68 M | $75.18 B |
| 05/21/2026 | $33.68 | $33.50 (-0.53%) | $33.83 | $33.38 | 10.48 M | $74.54 B |
| 05/20/2026 | $34.31 | $33.59 (-2.1%) | $34.64 | $33.57 | 8.68 M | $74.74 B |
| 05/19/2026 | $33.91 | $34.31 (1.18%) | $34.81 | $33.56 | 15.85 M | $76.34 B |
| 05/18/2026 | $33.69 | $33.78 (0.27%) | $33.83 | $33.34 | 8.03 M | $75.16 B |
| 05/15/2026 | $33.51 | $33.63 (0.36%) | $33.82 | $33.28 | 11.54 M | $74.83 B |
| 05/14/2026 | $32.84 | $33.40 (1.71%) | $33.48 | $32.78 | 9.25 M | $74.32 B |
| 05/13/2026 | $32.51 | $32.81 (0.92%) | $32.87 | $32.18 | 8.68 M | $73.00 B |
| 05/12/2026 | $32.54 | $32.45 (-0.28%) | $32.70 | $32.22 | 9.28 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 |
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.
