Kinder Morgan (KMI)

Last Price31.44

Change+0.59 (1.91%)

NYSE· Last Trade: Jun 2nd, 10:10 PM EDT

Historical Prices For Kinder Morgan (KMI)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2026	30.85	31.51	30.84	31.44	6,297,478	31.44
6/01/2026	31.06	31.34	30.82	30.85	7,738,240	30.85
5/29/2026	31.76	31.79	31.06	31.08	20,880,157	31.08
5/28/2026	32.40	32.44	31.86	31.91	7,506,298	31.91
5/27/2026	32.58	32.69	32.12	32.22	8,857,661	32.22
5/26/2026	33.63	33.69	32.85	32.87	8,510,618	32.87
5/22/2026	33.52	33.89	33.35	33.79	6,677,009	33.79
5/21/2026	33.68	33.83	33.38	33.50	10,482,174	33.50
5/20/2026	34.31	34.64	33.56	33.59	8,678,475	33.59
5/19/2026	33.91	34.80	33.56	34.31	15,848,290	34.31
5/18/2026	33.69	33.83	33.34	33.78	8,033,529	33.78
5/15/2026	33.51	33.82	33.28	33.63	11,542,180	33.63
5/14/2026	32.84	33.48	32.78	33.40	9,252,316	33.40
5/13/2026	32.51	32.87	32.18	32.81	8,678,970	32.81
5/12/2026	32.54	32.70	32.22	32.45	9,276,281	32.45
5/11/2026	31.66	32.35	31.51	32.25	9,001,395	32.25
5/08/2026	31.54	31.79	31.23	31.41	8,886,437	31.41
5/07/2026	31.13	31.55	30.88	31.52	12,181,506	31.52
5/06/2026	32.01	32.13	31.33	31.58	12,802,120	31.58
5/05/2026	32.44	32.57	32.09	32.29	9,382,268	32.29
5/04/2026	32.35	32.52	32.13	32.47	13,543,575	32.47
5/01/2026	32.82	32.92	32.38	32.53	10,091,435	32.23
4/30/2026	31.79	32.90	31.66	32.87	14,937,631	32.57
4/29/2026	31.85	31.95	31.59	31.84	10,094,512	31.55
4/28/2026	31.35	31.87	31.28	31.79	11,601,145	31.50
4/27/2026	31.68	31.98	30.73	30.95	14,889,251	30.67
4/24/2026	31.73	31.84	31.17	31.74	11,311,707	31.45
4/23/2026	32.27	32.40	31.07	31.73	19,402,779	31.44
4/22/2026	31.84	32.02	31.73	31.81	13,775,451	31.52
4/21/2026	31.95	32.17	31.14	31.57	9,963,751	31.28
4/20/2026	31.75	32.42	31.71	31.94	10,838,236	31.65
4/17/2026	31.15	32.09	30.92	32.02	14,356,034	31.73
4/16/2026	31.66	32.06	31.57	31.79	11,962,406	31.50
4/15/2026	31.45	31.85	31.39	31.70	11,561,176	31.41
4/14/2026	31.91	32.00	31.36	31.65	15,795,723	31.36
4/13/2026	32.79	32.85	31.72	32.07	10,601,108	31.78
4/10/2026	32.80	32.94	32.46	32.68	10,813,462	32.38
4/09/2026	32.87	33.77	32.76	32.97	11,465,365	32.67
4/08/2026	32.12	33.06	32.02	32.96	15,180,044	32.66
4/07/2026	33.22	33.80	33.22	33.30	9,342,362	32.99
4/06/2026	32.88	33.22	32.81	33.19	8,052,887	32.89
4/02/2026	33.50	33.50	32.83	32.97	9,473,808	32.67
4/01/2026	33.15	33.31	32.52	32.88	15,741,344	32.58
3/31/2026	33.81	33.89	33.02	33.53	18,488,436	33.22
3/30/2026	34.28	34.33	33.52	33.65	10,328,447	33.34
3/27/2026	34.00	34.73	33.83	34.03	18,007,329	33.72
3/26/2026	33.94	34.40	33.77	34.07	11,080,073	33.76
3/25/2026	33.76	34.26	33.67	33.98	15,095,650	33.67
3/24/2026	33.62	34.23	33.61	33.93	13,246,795	33.62
3/23/2026	32.81	33.82	32.44	33.71	22,314,735	33.40
3/20/2026	33.49	33.73	32.83	32.84	26,372,046	32.54
3/19/2026	32.79	33.72	32.50	33.44	14,362,752	33.13
3/18/2026	33.24	33.27	32.61	32.61	13,859,065	32.31
3/17/2026	33.52	33.88	33.23	33.27	11,722,912	32.97
3/16/2026	33.40	33.45	33.05	33.31	10,930,952	33.00
3/13/2026	33.55	33.56	33.23	33.39	10,512,227	33.08
3/12/2026	33.38	33.91	33.03	33.36	14,179,822	33.05
3/11/2026	32.83	33.30	32.67	33.08	12,547,808	32.78
3/10/2026	33.20	33.39	32.92	32.96	13,105,819	32.66
3/09/2026	33.66	33.66	33.15	33.30	12,552,226	32.99
3/06/2026	33.55	33.66	33.23	33.58	12,941,576	33.27
3/05/2026	33.89	34.08	33.28	33.39	16,913,368	33.08
3/04/2026	33.74	34.01	33.47	33.92	11,350,421	33.61
3/03/2026	34.00	34.24	33.50	33.96	15,675,122	33.65