KMI - KINDER MORGAN, INC.
33.96
0.070 0.206%
Share volume: 15,591,603
Last Updated: 03-03-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.89
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $34.00 | $34.00 | $34.24 | $34.24 | $33.50 | $33.50 | $33.96 | $33.96 | 15,591,603 | $15,591,603.00 |
| 03-02-2026 | $33.75 | $33.75 | $34.13 | $34.13 | $33.07 | $33.07 | $33.89 | $33.89 | 15,539,650 | $15,539,650.00 |
| 02-27-2026 | $33.13 | $33.13 | $33.35 | $33.35 | $32.95 | $32.95 | $33.27 | $33.27 | 16,322,344 | $16,322,344.00 |
| 02-26-2026 | $32.70 | $32.70 | $33.24 | $33.24 | $32.57 | $32.57 | $33.06 | $33.06 | 12,412,736 | $12,412,736.00 |
| 02-25-2026 | $32.67 | $32.67 | $32.80 | $32.80 | $32.21 | $32.21 | $32.77 | $32.77 | 9,971,917 | $9,971,917.00 |
| 02-24-2026 | $32.63 | $32.63 | $32.72 | $32.72 | $32.14 | $32.14 | $32.69 | $32.69 | 11,971,376 | $11,971,376.00 |
| 02-23-2026 | $32.74 | $32.74 | $33.24 | $33.24 | $32.63 | $32.63 | $32.70 | $32.70 | 10,040,949 | $10,040,949.00 |
| 02-20-2026 | $32.60 | $32.60 | $32.77 | $32.77 | $32.17 | $32.17 | $32.73 | $32.73 | 15,816,547 | $15,816,547.00 |
| 02-19-2026 | $32.50 | $32.50 | $32.77 | $32.77 | $32.38 | $32.38 | $32.54 | $32.54 | 14,436,612 | $14,436,612.00 |
| 02-18-2026 | $32.50 | $32.50 | $32.56 | $32.56 | $32.14 | $32.14 | $32.29 | $32.29 | 11,952,677 | $11,952,677.00 |