Kinder Morgan Inc Class P KMI
NYSE · United States · Industrial Services
$30.15-0.30 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.15 | -0.99% | $30.62 | $30.69 | $30.10 | 11.81M |
| 2026-09-29 | $30.45 | -0.59% | $30.34 | $30.58 | $30.07 | 10.68M |
| 2026-09-28 | $30.63 | -0.39% | $30.77 | $30.85 | $30.54 | 10.42M |
| 2026-09-25 | $30.75 | -1.60% | $31.01 | $31.27 | $30.59 | 10.02M |
| 2026-09-24 | $31.25 | -0.38% | $31.58 | $31.58 | $31.13 | 7.68M |
| 2026-09-23 | $31.37 | +0.32% | $31.36 | $31.82 | $31.20 | 11.04M |
| 2026-09-22 | $31.27 | -1.42% | $31.65 | $31.90 | $31.13 | 12.96M |
| 2026-09-21 | $31.72 | -0.38% | $31.63 | $31.92 | $31.55 | 12.23M |
| 2026-09-18 | $31.84 | +1.69% | $31.20 | $32.19 | $31.16 | 35.88M |
| 2026-09-17 | $31.31 | +1.89% | $30.76 | $31.43 | $30.66 | 15.11M |
| 2026-09-16 | $30.73 | -0.13% | $30.68 | $31.16 | $30.41 | 13.09M |
| 2026-09-15 | $30.77 | -0.61% | $31.10 | $31.18 | $30.60 | 12.85M |
| 2026-09-14 | $30.96 | +0.32% | $31.07 | $31.39 | $30.63 | 14.58M |
| 2026-09-11 | $30.86 | -0.29% | $31.06 | $31.25 | $30.72 | 11.78M |
| 2026-09-10 | $30.95 | -1.46% | $31.70 | $31.74 | $30.95 | 10.87M |
| 2026-09-09 | $31.41 | -1.78% | $32.21 | $32.33 | $31.28 | 12.42M |
| 2026-09-08 | $31.98 | +1.85% | $31.44 | $32.12 | $31.10 | 17.84M |
| 2026-09-04 | $31.40 | -0.63% | $31.44 | $31.58 | $31.07 | 7.73M |
| 2026-09-03 | $31.60 | -1.16% | $32.02 | $32.09 | $31.58 | 8.55M |
| 2026-09-02 | $31.97 | -0.40% | $32.04 | $32.14 | $31.54 | 8.11M |
| 2026-09-01 | $32.10 | -0.43% | $32.51 | $32.70 | $31.89 | 9.05M |
| 2026-08-31 | $32.24 | +2.15% | $31.80 | $32.39 | $31.64 | 17.13M |
| 2026-08-28 | $31.56 | +0.06% | $31.67 | $31.73 | $31.42 | 5.50M |
| 2026-08-27 | $31.54 | -1.50% | $32.00 | $32.01 | $31.18 | 8.20M |
| 2026-08-26 | $32.02 | +3.49% | $30.88 | $32.26 | $30.80 | 15.31M |
| 2026-08-25 | $30.94 | -0.19% | $30.71 | $31.36 | $30.62 | 12.12M |
| 2026-08-24 | $31.00 | +0.06% | $30.86 | $31.14 | $30.51 | 13.13M |
| 2026-08-21 | $30.98 | -1.99% | $31.74 | $31.86 | $30.84 | 11.73M |
| 2026-08-20 | $31.61 | -1.47% | $32.16 | $32.29 | $31.13 | 13.72M |
| 2026-08-19 | $32.08 | -2.40% | $33.00 | $33.06 | $31.77 | 11.13M |
| 2026-08-18 | $32.87 | +1.67% | $32.75 | $33.06 | $32.60 | 11.67M |
| 2026-08-17 | $32.33 | -1.49% | $32.83 | $32.98 | $32.29 | 9.51M |
| 2026-08-14 | $32.82 | +2.31% | $32.23 | $32.84 | $32.13 | 8.66M |
| 2026-08-13 | $32.08 | +1.10% | $31.64 | $32.39 | $31.58 | 16.35M |
| 2026-08-12 | $31.73 | +0.79% | $31.37 | $31.81 | $31.36 | 7.05M |
| 2026-08-11 | $31.48 | +0.29% | $31.44 | $31.69 | $31.32 | 7.11M |
| 2026-08-10 | $31.39 | +1.75% | $31.08 | $31.41 | $30.94 | 6.65M |
| 2026-08-07 | $30.85 | -1.37% | $31.06 | $31.21 | $30.77 | 8.19M |
| 2026-08-06 | $31.28 | +0.51% | $31.50 | $31.64 | $31.06 | 8.10M |
| 2026-08-05 | $31.12 | -0.83% | $31.32 | $31.49 | $30.91 | 8.29M |
| 2026-08-04 | $31.38 | -0.06% | $30.99 | $31.61 | $30.68 | 12.13M |
| 2026-08-03 | $31.40 | -2.42% | $31.64 | $31.73 | $31.27 | 9.06M |
| 2026-07-31 | $32.18 | +1.64% | $31.55 | $32.28 | $31.55 | 9.84M |
| 2026-07-30 | $31.66 | -0.60% | $31.67 | $31.95 | $31.25 | 12.70M |
| 2026-07-29 | $31.85 | +0.76% | $32.10 | $32.28 | $31.63 | 10.38M |
| 2026-07-28 | $31.61 | -0.44% | $31.95 | $32.20 | $31.55 | 13.19M |
| 2026-07-27 | $31.75 | -3.38% | $32.27 | $32.37 | $31.67 | 13.87M |
| 2026-07-24 | $32.86 | +0.27% | $32.92 | $33.26 | $32.60 | 9.36M |
| 2026-07-23 | $32.77 | +0.86% | $33.00 | $33.26 | $32.02 | 20.25M |
| 2026-07-22 | $32.49 | +0.34% | $32.69 | $32.74 | $32.30 | 9.86M |
| 2026-07-21 | $32.38 | -0.61% | $32.92 | $32.92 | $32.05 | 9.63M |
| 2026-07-20 | $32.58 | +0.87% | $32.50 | $33.07 | $32.25 | 8.65M |
| 2026-07-17 | $32.30 | -0.74% | $32.92 | $32.97 | $32.13 | 8.52M |
| 2026-07-16 | $32.54 | +1.06% | $32.25 | $32.78 | $32.11 | 6.41M |
| 2026-07-15 | $32.20 | -1.04% | $32.50 | $32.65 | $32.06 | 8.51M |
| 2026-07-14 | $32.54 | +0.93% | $32.21 | $32.60 | $32.17 | 7.36M |
| 2026-07-13 | $32.24 | +0.37% | $32.50 | $32.54 | $31.86 | 7.53M |
| 2026-07-10 | $32.12 | -0.86% | $32.37 | $32.49 | $31.77 | 5.99M |
| 2026-07-09 | $32.40 | -0.25% | $32.43 | $32.79 | $32.35 | 7.01M |
| 2026-07-08 | $32.48 | -0.03% | $32.55 | $32.77 | $32.21 | 7.28M |
| 2026-07-07 | $32.49 | +2.52% | $31.99 | $32.70 | $31.94 | 6.86M |
| 2026-07-06 | $31.69 | -1.15% | $32.02 | $32.29 | $31.65 | 7.18M |
| 2026-07-02 | $32.06 | +1.07% | $32.01 | $32.12 | $31.63 | 9.48M |
| 2026-07-01 | $31.72 | -0.78% | $31.85 | $32.03 | $31.51 | 8.38M |
| 2026-06-30 | $31.97 | -0.93% | $32.44 | $32.68 | $31.92 | 20.58M |
| 2026-06-29 | $32.27 | -2.77% | $33.13 | $33.30 | $32.19 | 13.11M |
| 2026-06-26 | $33.19 | +0.55% | $33.16 | $33.34 | $32.98 | 15.13M |
| 2026-06-25 | $33.01 | +1.29% | $32.43 | $33.27 | $32.33 | 9.85M |
| 2026-06-24 | $32.59 | +0.15% | $32.50 | $32.67 | $32.16 | 7.95M |
| 2026-06-23 | $32.54 | +0.90% | $32.11 | $32.57 | $31.62 | 11.62M |
| 2026-06-22 | $32.25 | +2.09% | $31.58 | $32.30 | $31.57 | 9.17M |
| 2026-06-18 | $31.59 | +0.83% | $31.09 | $31.67 | $30.89 | 18.94M |
| 2026-06-17 | $31.33 | -0.35% | $31.35 | $31.55 | $31.12 | 10.48M |
| 2026-06-16 | $31.44 | -0.06% | $31.26 | $31.70 | $31.14 | 10.21M |
| 2026-06-15 | $31.46 | -1.50% | $31.10 | $31.72 | $31.00 | 13.12M |
| 2026-06-12 | $31.94 | +1.85% | $31.36 | $32.24 | $31.25 | 8.40M |
| 2026-06-11 | $31.36 | -1.51% | $32.15 | $32.15 | $31.34 | 6.98M |
| 2026-06-10 | $31.84 | +1.60% | $31.54 | $32.02 | $31.43 | 6.74M |
| 2026-06-09 | $31.34 | +0.16% | $31.35 | $31.65 | $31.03 | 10.40M |
| 2026-06-08 | $31.29 | -1.23% | $31.57 | $31.83 | $31.25 | 9.41M |
| 2026-06-05 | $31.68 | -0.06% | $31.66 | $31.93 | $31.55 | 6.90M |
| 2026-06-04 | $31.70 | +1.05% | $31.52 | $31.76 | $31.37 | 7.27M |
| 2026-06-03 | $31.37 | -0.22% | $31.50 | $31.93 | $31.34 | 9.00M |
| 2026-06-02 | $31.44 | +1.91% | $30.85 | $31.51 | $30.84 | 6.30M |
| 2026-06-01 | $30.85 | -0.74% | $31.06 | $31.35 | $30.82 | 7.74M |
| 2026-05-29 | $31.08 | -2.60% | $31.76 | $31.79 | $31.06 | 20.88M |
| 2026-05-28 | $31.91 | -0.96% | $32.40 | $32.44 | $31.86 | 7.51M |
| 2026-05-27 | $32.22 | -1.98% | $32.58 | $32.69 | $32.12 | 8.86M |
| 2026-05-26 | $32.87 | -2.72% | $33.63 | $33.69 | $32.85 | 8.51M |
| 2026-05-22 | $33.79 | +0.87% | $33.52 | $33.89 | $33.35 | 6.68M |