KMI - KINDER MORGAN, INC.
31.57
-0.370 -1.172%
Share volume: 9,956,901
Last Updated: 04-21-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$31.94
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.95 | $31.95 | $32.18 | $32.18 | $31.15 | $31.15 | $31.57 | $31.57 | 9,956,901 | $9,956,901.00 |
| 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 |
| 04-16-2026 | $31.66 | $31.66 | $32.07 | $32.07 | $31.57 | $31.57 | $31.79 | $31.79 | 11,962,413 | $11,962,413.00 |
| 04-15-2026 | $31.45 | $31.45 | $31.85 | $31.85 | $31.40 | $31.40 | $31.70 | $31.70 | 11,561,224 | $11,561,224.00 |
| 04-14-2026 | $31.91 | $31.91 | $32.00 | $32.00 | $31.36 | $31.36 | $31.65 | $31.65 | 15,796,432 | $15,796,432.00 |
| 04-13-2026 | $32.79 | $32.79 | $32.85 | $32.85 | $31.72 | $31.72 | $32.07 | $32.07 | 10,601,592 | $10,601,592.00 |
| 04-10-2026 | $32.80 | $32.80 | $32.94 | $32.94 | $32.46 | $32.46 | $32.68 | $32.68 | 10,813,461 | $10,813,461.00 |
| 04-09-2026 | $32.87 | $32.87 | $33.77 | $33.77 | $32.76 | $32.76 | $32.97 | $32.97 | 11,465,884 | $11,465,884.00 |
| 04-08-2026 | $32.12 | $32.12 | $33.06 | $33.06 | $32.03 | $32.03 | $32.96 | $32.96 | 15,180,830 | $15,180,830.00 |