5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
+25.23%
6 MONTH PERFORMANCE
+37.54%
YEAR-TO-DATE PERFORMANCE
+53.91%
1 YEAR PERFORMANCE
+52.10%
Kinder Morgan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $27.23 | $27.14 (-0.35%) | $27.29 | $27.13 | 3.38 M | $60.47 B |
| 12/24/2024 | $27.10 | $27.33 (0.85%) | $27.39 | $26.99 | 4.70 M | $60.70 B |
| 12/23/2024 | $26.85 | $27.05 (0.74%) | $27.10 | $26.55 | 10.86 M | $60.08 B |
| 12/20/2024 | $26.23 | $26.85 (2.36%) | $26.99 | $26.14 | 28.50 M | $59.63 B |
| 12/19/2024 | $26.12 | $26.24 (0.46%) | $26.51 | $25.84 | 20.25 M | $58.28 B |
| 12/18/2024 | $26.59 | $25.83 (-2.86%) | $26.72 | $25.78 | 12.76 M | $57.37 B |
| 12/17/2024 | $26.40 | $26.61 (0.8%) | $26.71 | $26.11 | 14.32 M | $59.10 B |
| 12/16/2024 | $26.70 | $26.56 (-0.52%) | $26.75 | $26.42 | 11.58 M | $58.99 B |
| 12/13/2024 | $26.87 | $26.88 (0.04%) | $26.99 | $26.70 | 8.28 M | $59.70 B |
| 12/12/2024 | $26.95 | $26.90 (-0.19%) | $27.20 | $26.80 | 10.80 M | $59.74 B |
| 12/11/2024 | $27.02 | $26.95 (-0.26%) | $27.27 | $26.88 | 15.06 M | $59.86 B |
| 12/10/2024 | $27.32 | $26.89 (-1.57%) | $27.41 | $26.79 | 15.52 M | $59.72 B |
| 12/09/2024 | $27.85 | $27.10 (-2.69%) | $27.88 | $27.02 | 12.14 M | $60.19 B |
| 12/06/2024 | $27.93 | $27.77 (-0.57%) | $28.14 | $27.63 | 11.53 M | $61.68 B |
| 12/05/2024 | $27.52 | $27.97 (1.64%) | $28.22 | $27.48 | 13.45 M | $62.12 B |
| 12/04/2024 | $27.36 | $27.39 (0.11%) | $27.42 | $27.12 | 9.85 M | $60.83 B |
| 12/03/2024 | $27.47 | $27.42 (-0.18%) | $27.55 | $27.20 | 12.49 M | $60.90 B |
| 12/02/2024 | $28.22 | $27.44 (-2.76%) | $28.27 | $27.34 | 9.65 M | $60.94 B |
| 11/29/2024 | $28.17 | $28.27 (0.35%) | $28.35 | $28.08 | 6.27 M | $62.79 B |
| 11/27/2024 | $28.09 | $28.07 (-0.07%) | $28.24 | $27.96 | 8.13 M | $62.34 B |
| 11/26/2024 | $27.86 | $28.09 (0.83%) | $28.24 | $27.86 | 11.27 M | $62.39 B |
| 11/25/2024 | $28.59 | $27.85 (-2.59%) | $28.72 | $27.65 | 26.21 M | $61.85 B |
| 11/22/2024 | $28.54 | $28.49 (-0.18%) | $28.81 | $28.48 | 12.38 M | $63.28 B |
| 11/21/2024 | $28.03 | $28.54 (1.82%) | $28.67 | $27.98 | 14.62 M | $63.39 B |
| 11/20/2024 | $28.10 | $28.00 (-0.36%) | $28.28 | $27.77 | 11.95 M | $62.19 B |
| 11/19/2024 | $27.59 | $28.08 (1.78%) | $28.15 | $27.59 | 16.42 M | $62.37 B |
| 11/18/2024 | $27.35 | $27.78 (1.57%) | $27.84 | $27.35 | 15.94 M | $61.70 B |
| 11/15/2024 | $26.65 | $27.27 (2.33%) | $27.32 | $26.65 | 12.43 M | $60.57 B |
| 11/14/2024 | $26.75 | $26.76 (0.04%) | $26.97 | $26.64 | 9.87 M | $59.43 B |
| 11/13/2024 | $27.30 | $26.80 (-1.83%) | $27.33 | $26.76 | 11.76 M | $59.52 B |
| 11/12/2024 | $27.29 | $27.18 (-0.4%) | $27.59 | $27.12 | 14.75 M | $60.37 B |
| 11/11/2024 | $26.88 | $27.27 (1.45%) | $27.33 | $26.88 | 15.88 M | $60.57 B |
| 11/08/2024 | $26.28 | $26.88 (2.28%) | $27.00 | $26.28 | 17.40 M | $59.70 B |
| 11/07/2024 | $26.41 | $26.41 (0%) | $26.51 | $26.19 | 13.26 M | $58.66 B |
| 11/06/2024 | $25.38 | $26.35 (3.82%) | $26.59 | $25.38 | 27.28 M | $58.52 B |
| 11/05/2024 | $24.59 | $24.71 (0.49%) | $24.96 | $24.54 | 18.87 M | $54.88 B |
| 11/04/2024 | $24.27 | $24.49 (0.91%) | $24.50 | $23.97 | 13.27 M | $54.39 B |
| 11/01/2024 | $24.56 | $24.18 (-1.55%) | $24.67 | $24.14 | 13.27 M | $53.70 B |
| 10/31/2024 | $24.63 | $24.51 (-0.49%) | $24.69 | $24.35 | 12.81 M | $54.44 B |
| 10/30/2024 | $24.72 | $24.84 (0.49%) | $25.10 | $24.65 | 14.12 M | $55.17 B |
| 10/29/2024 | $24.86 | $24.63 (-0.93%) | $24.86 | $24.51 | 10.09 M | $54.70 B |
| 10/28/2024 | $24.69 | $24.80 (0.45%) | $24.93 | $24.66 | 10.03 M | $55.08 B |
| 10/25/2024 | $25.09 | $24.95 (-0.56%) | $25.20 | $24.91 | 16.55 M | $55.41 B |
| 10/24/2024 | $24.90 | $24.99 (0.36%) | $25.08 | $24.77 | 15.83 M | $55.50 B |
| 10/23/2024 | $24.75 | $24.77 (0.08%) | $24.86 | $24.60 | 9.86 M | $55.01 B |
| 10/22/2024 | $24.78 | $24.81 (0.12%) | $24.97 | $24.57 | 7.98 M | $55.10 B |
| 10/21/2024 | $25.00 | $24.74 (-1.04%) | $25.01 | $24.65 | 9.92 M | $54.95 B |
| 10/18/2024 | $24.87 | $24.95 (0.32%) | $24.98 | $24.66 | 13.67 M | $55.41 B |
| 10/17/2024 | $24.75 | $24.82 (0.28%) | $25.43 | $24.50 | 24.17 M | $55.13 B |
| 10/16/2024 | $24.85 | $24.93 (0.32%) | $25.06 | $24.70 | 17.60 M | $55.37 B |
| 10/15/2024 | $24.73 | $24.76 (0.12%) | $24.97 | $24.51 | 19.92 M | $54.99 B |
| 10/14/2024 | $24.54 | $24.88 (1.39%) | $25.02 | $24.51 | 16.20 M | $55.26 B |
| 10/11/2024 | $23.98 | $24.70 (3%) | $24.70 | $23.86 | 21.49 M | $54.81 B |
| 10/10/2024 | $23.54 | $23.72 (0.76%) | $23.83 | $23.36 | 20.26 M | $52.63 B |
| 10/09/2024 | $23.20 | $23.48 (1.21%) | $23.54 | $23.19 | 6.73 M | $52.10 B |
| 10/08/2024 | $23.39 | $23.32 (-0.3%) | $23.54 | $23.06 | 10.58 M | $51.75 B |
| 10/07/2024 | $23.64 | $23.58 (-0.25%) | $23.84 | $23.57 | 12.24 M | $52.32 B |
| 10/04/2024 | $23.42 | $23.62 (0.85%) | $23.65 | $23.30 | 11.03 M | $52.41 B |
| 10/03/2024 | $22.97 | $23.35 (1.65%) | $23.42 | $22.79 | 17.22 M | $51.81 B |
| 10/02/2024 | $22.65 | $22.94 (1.28%) | $22.99 | $22.60 | 15.22 M | $50.90 B |
| 10/01/2024 | $22.03 | $22.59 (2.54%) | $22.63 | $22.01 | 15.70 M | $50.13 B |
| 09/30/2024 | $21.82 | $22.09 (1.24%) | $22.13 | $21.65 | 10.37 M | $49.02 B |
| 09/27/2024 | $21.72 | $21.79 (0.32%) | $21.88 | $21.61 | 12.66 M | $48.35 B |
| 09/26/2024 | $21.87 | $21.68 (-0.87%) | $22.07 | $21.62 | 14.57 M | $48.11 B |