Price Alert

Kinder Morgan Inc. (KMI)

NYSE: KMI · Real-Time Price · USD

28.46

0.24 (0.85%)

At close: Oct 03, 2025, 3:59 PM

28.67

0.74%

After-hours: Oct 03, 2025, 07:57 PM EDT

KMI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	28.23	28.73	28.03	28.46	28.46	0.85%	12,522,955
Oct 2, 2025	28.24	28.91	28.15	28.22	28.22	-0.28%	11,822,115
Oct 1, 2025	28.23	28.40	28.00	28.30	28.30	-0.04%	13,920,024
Sep 30, 2025	28.28	28.48	28.20	28.31	28.31	-0.21%	16,456,300
Sep 29, 2025	28.30	28.37	28.01	28.37	28.37	0.57%	13,675,806
Sep 26, 2025	28.18	28.51	28.03	28.21	28.21	1.00%	13,771,815
Sep 25, 2025	27.84	28.20	27.75	27.93	27.93	0.40%	13,493,300
Sep 24, 2025	27.63	28.03	27.61	27.82	27.82	1.27%	14,021,007
Sep 23, 2025	27.20	27.73	27.14	27.47	27.47	1.07%	11,122,200
Sep 22, 2025	27.34	27.46	27.18	27.18	27.18	-0.88%	9,891,545
Sep 19, 2025	27.70	27.72	27.28	27.42	27.42	-0.90%	20,820,600
Sep 18, 2025	27.57	27.88	27.49	27.67	27.67	0.36%	10,170,202
Sep 17, 2025	27.29	27.66	27.27	27.57	27.57	1.32%	9,974,300
Sep 16, 2025	27.41	27.41	27.07	27.21	27.21	-0.55%	12,100,230
Sep 15, 2025	27.67	27.75	27.33	27.36	27.36	-0.80%	9,551,694
Sep 12, 2025	27.60	27.81	27.49	27.58	27.58	0.04%	8,665,130
Sep 11, 2025	27.30	27.58	27.21	27.57	27.57	0.69%	11,016,200
Sep 10, 2025	26.62	27.46	26.62	27.38	27.38	2.78%	12,037,158
Sep 9, 2025	26.63	26.90	26.61	26.64	26.64	0.60%	10,999,202
Sep 8, 2025	26.75	27.09	26.29	26.48	26.48	-0.41%	14,652,486

Page 1 of 136