KMI(KMI)
KMI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $31.15 | $32.09 | $30.92 | $32.02 | 14.36M |
| 4/16/2026 | $31.66 | $32.07 | $31.57 | $31.79 | 11.96M |
| 4/15/2026 | $31.45 | $31.85 | $31.40 | $31.70 | 11.56M |
| 4/14/2026 | $31.91 | $32.00 | $31.36 | $31.65 | 15.80M |
| 4/13/2026 | $32.79 | $32.85 | $31.72 | $32.07 | 10.60M |
| 4/10/2026 | $32.80 | $32.94 | $32.46 | $32.68 | 10.81M |
| 4/9/2026 | $32.87 | $33.77 | $32.76 | $32.97 | 11.47M |
| 4/8/2026 | $32.12 | $33.06 | $32.03 | $32.96 | 15.18M |
| 4/7/2026 | $33.22 | $33.80 | $33.22 | $33.30 | 9.36M |
| 4/6/2026 | $32.88 | $33.22 | $32.81 | $33.19 | 8.05M |
| 4/2/2026 | $33.50 | $33.50 | $32.83 | $32.97 | 9.47M |
| 4/1/2026 | $33.15 | $33.31 | $32.52 | $32.88 | 15.74M |
| 3/31/2026 | $33.81 | $33.89 | $33.03 | $33.53 | 18.49M |
| 3/30/2026 | $34.28 | $34.36 | $33.52 | $33.65 | 10.33M |
| 3/27/2026 | $34.00 | $34.73 | $33.83 | $34.03 | 18.01M |
| 3/26/2026 | $33.94 | $34.40 | $33.77 | $34.07 | 11.08M |
| 3/25/2026 | $33.76 | $34.26 | $33.67 | $33.98 | 15.10M |
| 3/24/2026 | $33.62 | $34.23 | $33.61 | $33.93 | 13.25M |
| 3/23/2026 | $32.81 | $33.82 | $32.44 | $33.71 | 22.31M |
| 3/20/2026 | $33.49 | $33.73 | $32.83 | $32.84 | 26.37M |
| 3/19/2026 | $32.79 | $33.72 | $32.50 | $33.44 | 14.36M |
| 3/18/2026 | $33.24 | $33.27 | $32.61 | $32.61 | 13.86M |
| 3/17/2026 | $33.52 | $33.88 | $33.23 | $33.27 | 11.72M |
| 3/16/2026 | $33.40 | $33.45 | $33.06 | $33.31 | 10.93M |
| 3/13/2026 | $33.55 | $33.56 | $33.24 | $33.39 | 10.51M |
| 3/12/2026 | $33.38 | $33.91 | $33.03 | $33.36 | 14.18M |
| 3/11/2026 | $32.83 | $33.30 | $32.67 | $33.08 | 12.55M |
| 3/10/2026 | $33.20 | $33.39 | $32.92 | $32.96 | 13.11M |
| 3/9/2026 | $33.66 | $33.66 | $33.15 | $33.30 | 12.55M |
| 3/6/2026 | $33.55 | $33.67 | $33.24 | $33.58 | 12.94M |
| 3/5/2026 | $33.89 | $34.08 | $33.28 | $33.39 | 16.92M |
| 3/4/2026 | $33.74 | $34.01 | $33.47 | $33.92 | 11.35M |
| 3/3/2026 | $34.00 | $34.24 | $33.50 | $33.96 | 15.68M |
| 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 |