KMI - KINDER MORGAN, INC.
32.87
1.030 3.134%
Share volume: 14,902,593
Last Updated: 04-30-2026
Utilities/Natural Gas Transmission:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.84
1.03
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $31.79 | $31.79 | $32.90 | $32.90 | $31.66 | $31.66 | $32.87 | $32.87 | 14,902,593 | $14,902,593.00 |
| 04-29-2026 | $31.85 | $31.85 | $31.95 | $31.95 | $31.59 | $31.59 | $31.84 | $31.84 | 10,095,976 | $10,095,976.00 |
| 04-28-2026 | $31.35 | $31.35 | $31.87 | $31.87 | $31.28 | $31.28 | $31.79 | $31.79 | 11,603,891 | $11,603,891.00 |
| 04-27-2026 | $31.68 | $31.68 | $31.98 | $31.98 | $30.73 | $30.73 | $30.95 | $30.95 | 14,889,375 | $14,889,375.00 |
| 04-24-2026 | $31.73 | $31.73 | $31.84 | $31.84 | $31.17 | $31.17 | $31.74 | $31.74 | 11,311,705 | $11,311,705.00 |
| 04-23-2026 | $32.27 | $32.27 | $32.40 | $32.40 | $31.07 | $31.07 | $31.73 | $31.73 | 19,405,963 | $19,405,963.00 |
| 04-22-2026 | $31.84 | $31.84 | $32.02 | $32.02 | $31.73 | $31.73 | $31.81 | $31.81 | 13,776,941 | $13,776,941.00 |
| 04-21-2026 | $31.95 | $31.95 | $32.18 | $32.18 | $31.15 | $31.15 | $31.57 | $31.57 | 9,964,718 | $9,964,718.00 |
| 04-20-2026 | $31.75 | $31.75 | $32.42 | $32.42 | $31.71 | $31.71 | $31.94 | $31.94 | 10,838,392 | $10,838,392.00 |
| 04-17-2026 | $31.15 | $31.15 | $32.09 | $32.09 | $30.92 | $30.92 | $32.02 | $32.02 | 14,356,025 | $14,356,025.00 |