KMI - KINDER MORGAN, INC.
33.58
0.190 0.566%
Share volume: 12,941,574
Last Updated: 03-06-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.39
0.19
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $33.55 | $33.55 | $33.67 | $33.67 | $33.24 | $33.24 | $33.58 | $33.58 | 12,941,574 | $12,881,190.00 |
| 03-05-2026 | $33.89 | $33.89 | $34.08 | $34.08 | $33.28 | $33.28 | $33.39 | $33.39 | 16,915,332 | $16,915,332.00 |
| 03-04-2026 | $33.74 | $33.74 | $34.01 | $34.01 | $33.47 | $33.47 | $33.92 | $33.92 | 11,345,967 | $11,345,967.00 |
| 03-03-2026 | $34.00 | $34.00 | $34.24 | $34.24 | $33.50 | $33.50 | $33.96 | $33.96 | 15,675,573 | $15,675,573.00 |
| 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 |