KMI - KINDER MORGAN, INC.
32.45
0.200 0.616%
Share volume: 9,111,012
Last Updated: 05-12-2026
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.25
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.54 | $32.54 | $32.70 | $32.70 | $32.22 | $32.22 | $32.45 | $32.45 | 9,111,012 | $9,111,012.00 |
| 05-11-2026 | $31.66 | $31.66 | $32.35 | $32.35 | $31.51 | $31.51 | $32.25 | $32.25 | 9,001,448 | $9,001,448.00 |
| 05-08-2026 | $31.54 | $31.54 | $31.79 | $31.79 | $31.23 | $31.23 | $31.41 | $31.41 | 8,886,434 | $8,886,434.00 |
| 05-07-2026 | $31.13 | $31.13 | $31.55 | $31.55 | $30.88 | $30.88 | $31.52 | $31.52 | 12,182,067 | $12,182,067.00 |
| 05-06-2026 | $32.01 | $32.01 | $32.13 | $32.13 | $31.33 | $31.33 | $31.58 | $31.58 | 12,802,181 | $12,802,181.00 |
| 05-05-2026 | $32.44 | $32.44 | $32.57 | $32.57 | $32.09 | $32.09 | $32.29 | $32.29 | 9,289,440 | $9,289,440.00 |
| 05-04-2026 | $32.36 | $32.36 | $32.52 | $32.52 | $32.14 | $32.14 | $32.47 | $32.47 | 13,543,866 | $13,543,866.00 |
| 05-01-2026 | $32.82 | $32.52 | $32.92 | $32.62 | $32.38 | $32.08 | $32.53 | $32.23 | 10,091,431 | $10,091,431.00 |
| 04-30-2026 | $31.79 | $31.50 | $32.90 | $32.60 | $31.66 | $31.37 | $32.87 | $32.57 | 14,938,729 | $14,938,729.00 |
| 04-29-2026 | $31.85 | $31.85 | $31.95 | $31.95 | $31.59 | $31.59 | $31.84 | $31.84 | 10,095,976 | $10,095,976.00 |