KMI - KINDER MORGAN, INC.
33.65
-0.380 -1.129%
Share volume: 10,301,016
Last Updated: 03-30-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$34.03
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $34.28 | $34.28 | $34.36 | $34.36 | $33.52 | $33.52 | $33.65 | $33.65 | 10,301,016 | $10,301,016.00 |
| 03-27-2026 | $34.00 | $34.00 | $34.73 | $34.73 | $33.83 | $33.83 | $34.03 | $34.03 | 18,007,325 | $18,007,325.00 |
| 03-26-2026 | $33.94 | $33.94 | $34.40 | $34.40 | $33.77 | $33.77 | $34.07 | $34.07 | 11,080,437 | $11,080,437.00 |
| 03-25-2026 | $33.76 | $33.76 | $34.26 | $34.26 | $33.67 | $33.67 | $33.98 | $33.98 | 15,095,697 | $15,095,697.00 |
| 03-24-2026 | $33.62 | $33.62 | $34.23 | $34.23 | $33.61 | $33.61 | $33.93 | $33.93 | 13,247,419 | $13,247,419.00 |
| 03-23-2026 | $32.81 | $32.81 | $33.82 | $33.82 | $32.44 | $32.44 | $33.71 | $33.71 | 22,314,863 | $22,314,863.00 |
| 03-20-2026 | $33.49 | $33.49 | $33.73 | $33.73 | $32.83 | $32.83 | $32.84 | $32.84 | 26,371,978 | $26,371,978.00 |
| 03-19-2026 | $32.79 | $32.79 | $33.72 | $33.72 | $32.50 | $32.50 | $33.44 | $33.44 | 14,364,258 | $14,364,258.00 |
| 03-18-2026 | $33.24 | $33.24 | $33.27 | $33.27 | $32.61 | $32.61 | $32.61 | $32.61 | 13,858,787 | $13,858,787.00 |
| 03-17-2026 | $33.52 | $33.52 | $33.88 | $33.88 | $33.23 | $33.23 | $33.27 | $33.27 | 11,723,040 | $11,723,040.00 |