Kinder Morgan, Inc.KMINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $26.98 | $27.37 | $26.89 | $27.17 | 10.77M |
| 12/2/2025 | $27.32 | $27.32 | $26.78 | $26.85 | 11.20M |
| 12/1/2025 | $27.21 | $27.44 | $27.17 | $27.29 | 13.04M |
| 11/28/2025 | $26.96 | $27.36 | $26.86 | $27.32 | 5.82M |
| 11/26/2025 | $26.65 | $27.08 | $26.58 | $26.95 | 10.98M |
| 11/25/2025 | $26.69 | $26.79 | $26.32 | $26.52 | 15.38M |
| 11/24/2025 | $27.02 | $27.03 | $26.56 | $26.82 | 23.47M |
| 11/21/2025 | $26.80 | $27.07 | $26.54 | $26.98 | 14.89M |
| 11/20/2025 | $26.98 | $27.37 | $26.70 | $26.72 | 19.02M |
| 11/19/2025 | $26.70 | $26.90 | $26.35 | $26.82 | 15.60M |
| 11/18/2025 | $27.07 | $27.32 | $26.92 | $27.09 | 16.21M |
| 11/17/2025 | $27.43 | $27.55 | $27.12 | $27.14 | 14.18M |
| 11/14/2025 | $26.85 | $27.49 | $26.68 | $27.42 | 17.51M |
| 11/13/2025 | $27.08 | $27.20 | $26.82 | $26.89 | 15.29M |
| 11/12/2025 | $26.97 | $27.34 | $26.91 | $27.01 | 10.56M |
| 11/11/2025 | $27.14 | $27.20 | $26.79 | $26.94 | 12.35M |
| 11/10/2025 | $26.55 | $27.13 | $26.39 | $27.06 | 12.88M |
| 11/7/2025 | $26.12 | $26.61 | $26.04 | $26.55 | 11.60M |
| 11/6/2025 | $26.00 | $26.36 | $25.92 | $26.12 | 12.93M |
| 11/5/2025 | $25.80 | $26.22 | $25.66 | $25.92 | 18.89M |
| 11/4/2025 | $25.96 | $26.08 | $25.75 | $25.84 | 16.10M |
| 11/3/2025 | $25.98 | $26.09 | $25.60 | $26.08 | 15.60M |
| 10/31/2025 | $26.10 | $26.28 | $25.96 | $26.19 | 14.29M |
| 10/30/2025 | $25.94 | $26.33 | $25.73 | $26.08 | 15.23M |
| 10/29/2025 | $26.16 | $26.40 | $25.86 | $25.90 | 18.37M |
| 10/28/2025 | $26.18 | $26.18 | $25.82 | $26.08 | 16.98M |
| 10/27/2025 | $25.90 | $26.19 | $25.81 | $26.15 | 16.55M |
| 10/24/2025 | $26.48 | $26.48 | $25.76 | $25.86 | 19.25M |
| 10/23/2025 | $28.00 | $28.13 | $26.24 | $26.25 | 29.59M |
| 10/22/2025 | $27.56 | $27.67 | $27.13 | $27.56 | 13.32M |
| 10/21/2025 | $27.62 | $27.63 | $27.36 | $27.50 | 11.44M |
| 10/20/2025 | $27.65 | $27.87 | $27.35 | $27.52 | 19.75M |
| 10/17/2025 | $27.10 | $27.40 | $27.02 | $27.38 | 13.97M |
| 10/16/2025 | $27.62 | $27.74 | $27.00 | $27.21 | 13.17M |
| 10/15/2025 | $27.47 | $27.83 | $27.34 | $27.61 | 9.64M |
| 10/14/2025 | $27.09 | $27.38 | $27.00 | $27.31 | 9.98M |