5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
+16.42%
6 MONTH PERFORMANCE
+8.66%
YEAR-TO-DATE PERFORMANCE
+10.91%
1 YEAR PERFORMANCE
+10.95%
Kinder Morgan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $30.36 | $30.49 (0.43%) | $30.55 | $29.90 | 18.93 M | $67.84 B |
| 01/29/2026 | $30.50 | $30.24 (-0.85%) | $30.57 | $30.01 | 18.86 M | $67.28 B |
| 01/28/2026 | $29.74 | $30.07 (1.11%) | $30.31 | $29.57 | 17.47 M | $66.91 B |
| 01/27/2026 | $29.23 | $29.59 (1.23%) | $29.61 | $29.16 | 14.94 M | $65.84 B |
| 01/26/2026 | $29.80 | $29.34 (-1.54%) | $29.84 | $28.99 | 15.78 M | $65.28 B |
| 01/23/2026 | $29.98 | $29.57 (-1.37%) | $30.00 | $29.48 | 17.25 M | $65.79 B |
| 01/22/2026 | $29.13 | $29.69 (1.92%) | $30.18 | $28.93 | 29.21 M | $66.06 B |
| 01/21/2026 | $28.33 | $28.58 (0.88%) | $28.66 | $28.24 | 17.55 M | $63.59 B |
| 01/20/2026 | $28.14 | $27.96 (-0.64%) | $28.34 | $27.74 | 17.09 M | $62.21 B |
| 01/16/2026 | $27.54 | $27.96 (1.53%) | $27.98 | $27.39 | 14.29 M | $62.21 B |
| 01/15/2026 | $27.49 | $27.41 (-0.29%) | $27.72 | $27.32 | 11.80 M | $60.99 B |
| 01/14/2026 | $27.31 | $27.53 (0.81%) | $27.80 | $27.31 | 13.63 M | $61.25 B |
| 01/13/2026 | $27.11 | $27.38 (1%) | $27.51 | $27.07 | 11.44 M | $60.92 B |
| 01/12/2026 | $27.14 | $26.92 (-0.81%) | $27.25 | $26.70 | 13.56 M | $59.90 B |
| 01/09/2026 | $27.40 | $27.12 (-1.02%) | $27.49 | $26.93 | 13.38 M | $60.34 B |
| 01/08/2026 | $27.00 | $27.27 (1%) | $27.47 | $27.00 | 12.65 M | $60.68 B |
| 01/07/2026 | $26.89 | $27.00 (0.41%) | $27.17 | $26.83 | 11.12 M | $60.08 B |
| 01/06/2026 | $28.00 | $26.82 (-4.21%) | $28.00 | $26.59 | 19.69 M | $59.67 B |
| 01/05/2026 | $27.96 | $27.90 (-0.21%) | $27.96 | $27.13 | 17.78 M | $62.08 B |
| 01/02/2026 | $27.49 | $27.71 (0.8%) | $27.90 | $27.19 | 10.26 M | $61.65 B |
| 12/31/2025 | $27.54 | $27.49 (-0.18%) | $27.58 | $27.36 | 9.43 M | $61.17 B |
| 12/30/2025 | $27.49 | $27.58 (0.33%) | $27.65 | $27.42 | 8.07 M | $61.37 B |
| 12/29/2025 | $27.30 | $27.38 (0.29%) | $27.52 | $27.22 | 7.97 M | $60.92 B |
| 12/26/2025 | $27.25 | $27.19 (-0.22%) | $27.34 | $27.08 | 5.09 M | $60.50 B |
| 12/24/2025 | $27.27 | $27.19 (-0.29%) | $27.36 | $27.18 | 3.91 M | $60.50 B |
| 12/23/2025 | $26.84 | $27.28 (1.64%) | $27.29 | $26.84 | 8.52 M | $60.70 B |
| 12/22/2025 | $26.60 | $26.89 (1.09%) | $26.94 | $26.55 | 9.42 M | $59.83 B |
| 12/19/2025 | $26.32 | $26.49 (0.65%) | $26.73 | $26.31 | 17.98 M | $58.94 B |
| 12/18/2025 | $26.71 | $26.34 (-1.39%) | $26.86 | $26.32 | 12.33 M | $58.61 B |
| 12/17/2025 | $26.40 | $26.65 (0.95%) | $26.74 | $26.35 | 12.23 M | $59.30 B |
| 12/16/2025 | $26.66 | $26.33 (-1.24%) | $26.66 | $26.24 | 12.30 M | $58.58 B |
| 12/15/2025 | $26.77 | $26.72 (-0.19%) | $26.81 | $26.44 | 12.07 M | $59.45 B |
| 12/12/2025 | $26.96 | $26.73 (-0.85%) | $27.09 | $26.58 | 10.58 M | $59.47 B |
| 12/11/2025 | $26.50 | $26.82 (1.21%) | $26.83 | $26.45 | 11.03 M | $59.67 B |
| 12/10/2025 | $27.34 | $26.59 (-2.74%) | $27.35 | $26.53 | 15.48 M | $59.16 B |
| 12/09/2025 | $27.34 | $27.32 (-0.07%) | $27.82 | $27.27 | 13.65 M | $60.79 B |
| 12/08/2025 | $27.72 | $27.29 (-1.55%) | $27.72 | $27.25 | 12.52 M | $60.72 B |
| 12/05/2025 | $27.87 | $27.77 (-0.36%) | $28.00 | $27.69 | 14.29 M | $61.79 B |
| 12/04/2025 | $27.13 | $27.84 (2.62%) | $27.86 | $27.06 | 11.91 M | $61.94 B |
| 12/03/2025 | $26.98 | $27.17 (0.7%) | $27.37 | $26.89 | 10.77 M | $60.45 B |
| 12/02/2025 | $27.32 | $26.85 (-1.72%) | $27.32 | $26.78 | 11.20 M | $59.74 B |
| 12/01/2025 | $27.21 | $27.29 (0.29%) | $27.44 | $27.17 | 13.04 M | $60.72 B |
| 11/28/2025 | $26.96 | $27.32 (1.34%) | $27.36 | $26.86 | 5.82 M | $60.79 B |
| 11/26/2025 | $26.65 | $26.95 (1.13%) | $27.08 | $26.58 | 10.98 M | $59.96 B |
| 11/25/2025 | $26.69 | $26.52 (-0.64%) | $26.79 | $26.32 | 15.38 M | $59.01 B |
| 11/24/2025 | $27.02 | $26.82 (-0.74%) | $27.03 | $26.56 | 23.47 M | $59.67 B |
| 11/21/2025 | $26.80 | $26.98 (0.67%) | $27.07 | $26.54 | 14.89 M | $60.03 B |
| 11/20/2025 | $26.98 | $26.72 (-0.96%) | $27.37 | $26.70 | 19.02 M | $59.45 B |
| 11/19/2025 | $26.70 | $26.82 (0.45%) | $26.90 | $26.35 | 15.60 M | $59.67 B |
| 11/18/2025 | $27.07 | $27.09 (0.07%) | $27.32 | $26.92 | 16.21 M | $60.28 B |
| 11/17/2025 | $27.43 | $27.14 (-1.06%) | $27.55 | $27.12 | 14.18 M | $60.39 B |
| 11/14/2025 | $26.85 | $27.42 (2.12%) | $27.49 | $26.68 | 17.51 M | $61.01 B |
| 11/13/2025 | $27.08 | $26.89 (-0.7%) | $27.20 | $26.82 | 15.29 M | $59.83 B |
| 11/12/2025 | $26.97 | $27.01 (0.15%) | $27.34 | $26.91 | 10.56 M | $60.10 B |
| 11/11/2025 | $27.14 | $26.94 (-0.74%) | $27.20 | $26.79 | 12.35 M | $59.94 B |
| 11/10/2025 | $26.55 | $27.06 (1.92%) | $27.13 | $26.39 | 12.88 M | $60.21 B |
| 11/07/2025 | $26.12 | $26.55 (1.65%) | $26.61 | $26.04 | 11.60 M | $59.07 B |
| 11/06/2025 | $26.00 | $26.12 (0.46%) | $26.36 | $25.92 | 12.93 M | $58.12 B |
| 11/05/2025 | $25.80 | $25.92 (0.47%) | $26.22 | $25.66 | 18.89 M | $57.67 B |
| 11/04/2025 | $25.96 | $25.84 (-0.46%) | $26.08 | $25.75 | 16.10 M | $57.49 B |
| 11/03/2025 | $25.98 | $26.08 (0.38%) | $26.09 | $25.60 | 15.60 M | $58.03 B |
| 10/31/2025 | $26.10 | $26.19 (0.34%) | $26.28 | $25.96 | 14.29 M | $58.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
