Kinder Morgan, Inc.KMINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $34.00 | $34.24 | $33.50 | $33.96 | 15.61M |
| 3/2/2026 | $33.75 | $34.13 | $33.07 | $33.89 | 15.54M |
| 2/27/2026 | $33.13 | $33.35 | $32.95 | $33.27 | 16.32M |
| 2/26/2026 | $32.70 | $33.24 | $32.57 | $33.06 | 12.41M |
| 2/25/2026 | $32.67 | $32.80 | $32.21 | $32.77 | 9.97M |
| 2/24/2026 | $32.63 | $32.72 | $32.14 | $32.69 | 11.97M |
| 2/23/2026 | $32.74 | $33.24 | $32.63 | $32.70 | 10.04M |
| 2/20/2026 | $32.60 | $32.77 | $32.17 | $32.73 | 15.82M |
| 2/19/2026 | $32.50 | $32.77 | $32.38 | $32.54 | 14.44M |
| 2/18/2026 | $32.50 | $32.56 | $32.14 | $32.29 | 11.95M |
| 2/17/2026 | $32.33 | $32.58 | $31.81 | $32.13 | 12.21M |
| 2/13/2026 | $31.71 | $32.34 | $31.67 | $32.32 | 14.03M |
| 2/12/2026 | $31.51 | $31.99 | $31.42 | $31.69 | 15.38M |
| 2/11/2026 | $31.48 | $31.67 | $31.21 | $31.45 | 13.39M |
| 2/10/2026 | $31.22 | $31.54 | $30.90 | $31.01 | 12.32M |
| 2/9/2026 | $30.48 | $31.12 | $30.46 | $30.99 | 11.71M |
| 2/6/2026 | $30.41 | $30.59 | $30.24 | $30.50 | 11.77M |
| 2/5/2026 | $29.96 | $30.39 | $29.70 | $30.33 | 11.52M |
| 2/4/2026 | $30.40 | $30.56 | $29.54 | $30.06 | 18.76M |
| 2/3/2026 | $29.73 | $30.39 | $29.66 | $30.32 | 17.14M |
| 2/2/2026 | $29.88 | $29.90 | $29.45 | $29.61 | 15.79M |
| 1/30/2026 | $30.36 | $30.55 | $29.90 | $30.49 | 18.93M |
| 1/29/2026 | $30.50 | $30.57 | $30.01 | $30.24 | 18.86M |
| 1/28/2026 | $29.74 | $30.31 | $29.57 | $30.07 | 17.47M |
| 1/27/2026 | $29.23 | $29.61 | $29.16 | $29.59 | 14.94M |
| 1/26/2026 | $29.80 | $29.84 | $28.99 | $29.34 | 15.78M |
| 1/23/2026 | $29.98 | $30.00 | $29.48 | $29.57 | 17.25M |
| 1/22/2026 | $29.13 | $30.18 | $28.93 | $29.69 | 29.21M |
| 1/21/2026 | $28.33 | $28.66 | $28.24 | $28.58 | 17.55M |
| 1/20/2026 | $28.14 | $28.34 | $27.74 | $27.96 | 17.09M |
| 1/16/2026 | $27.54 | $27.98 | $27.39 | $27.96 | 14.29M |
| 1/15/2026 | $27.49 | $27.72 | $27.32 | $27.41 | 11.80M |
| 1/14/2026 | $27.31 | $27.80 | $27.31 | $27.53 | 13.63M |
| 1/13/2026 | $27.11 | $27.51 | $27.07 | $27.38 | 11.44M |
| 1/12/2026 | $27.14 | $27.25 | $26.70 | $26.92 | 13.56M |
| 1/9/2026 | $27.40 | $27.49 | $26.93 | $27.12 | 13.38M |
| 1/8/2026 | $27.00 | $27.47 | $27.00 | $27.27 | 12.65M |
| 1/7/2026 | $26.89 | $27.17 | $26.83 | $27.00 | 11.12M |
| 1/6/2026 | $28.00 | $28.00 | $26.59 | $26.82 | 19.69M |
| 1/5/2026 | $27.96 | $27.96 | $27.13 | $27.90 | 17.78M |
| 1/2/2026 | $27.49 | $27.90 | $27.19 | $27.71 | 10.26M |
| 12/31/2025 | $27.54 | $27.58 | $27.36 | $27.49 | 9.43M |
| 12/30/2025 | $27.49 | $27.65 | $27.42 | $27.58 | 8.07M |
| 12/29/2025 | $27.30 | $27.52 | $27.22 | $27.38 | 7.97M |
| 12/26/2025 | $27.25 | $27.34 | $27.08 | $27.19 | 5.09M |
| 12/24/2025 | $27.27 | $27.36 | $27.18 | $27.19 | 3.91M |
| 12/23/2025 | $26.84 | $27.29 | $26.84 | $27.28 | 8.52M |
| 12/22/2025 | $26.60 | $26.94 | $26.55 | $26.89 | 9.42M |
| 12/19/2025 | $26.32 | $26.73 | $26.31 | $26.49 | 17.98M |
| 12/18/2025 | $26.71 | $26.86 | $26.32 | $26.34 | 12.33M |
| 12/17/2025 | $26.40 | $26.74 | $26.35 | $26.65 | 12.23M |
| 12/16/2025 | $26.66 | $26.66 | $26.24 | $26.33 | 12.30M |
| 12/15/2025 | $26.77 | $26.81 | $26.44 | $26.72 | 12.07M |
| 12/12/2025 | $26.96 | $27.09 | $26.58 | $26.73 | 10.58M |
| 12/11/2025 | $26.50 | $26.83 | $26.45 | $26.82 | 11.03M |
| 12/10/2025 | $27.34 | $27.35 | $26.53 | $26.59 | 15.48M |
| 12/9/2025 | $27.34 | $27.82 | $27.27 | $27.32 | 13.65M |
| 12/8/2025 | $27.72 | $27.72 | $27.25 | $27.29 | 12.52M |
| 12/5/2025 | $27.87 | $28.00 | $27.69 | $27.77 | 14.29M |
| 12/4/2025 | $27.13 | $27.86 | $27.06 | $27.84 | 11.91M |