KMI - KINDER MORGAN, INC.
33.08
0.120 0.363%
Share volume: 12,519,643
Last Updated: 03-11-2026
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.96
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $32.83 | $32.83 | $33.30 | $33.30 | $32.67 | $32.67 | $33.08 | $33.08 | 12,519,643 | $12,519,643.00 |
| 03-10-2026 | $33.20 | $33.20 | $33.39 | $33.39 | $32.93 | $32.93 | $32.96 | $32.96 | 13,108,450 | $13,108,450.00 |
| 03-09-2026 | $33.66 | $33.66 | $33.66 | $33.66 | $33.15 | $33.15 | $33.30 | $33.30 | 12,552,755 | $12,552,755.00 |
| 03-06-2026 | $33.55 | $33.55 | $33.67 | $33.67 | $33.24 | $33.24 | $33.58 | $33.58 | 12,941,574 | $12,941,574.00 |
| 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 |