• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,323.69
  • 0.27 %
  • $103.06
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Kinder Morgan, Inc. (KMI) Charts

Kinder Morgan, Inc. (KMI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$27.79

$0.52

(1.89%)

Day's range
$27.35
Day's range
$27.84
  • 5 DAY PERFORMANCE

    +3.69%
  • 1 MONTH PERFORMANCE

    +11.38%
  • 3 MONTH PERFORMANCE

    +31.83%
  • 6 MONTH PERFORMANCE

    +41.07%
  • YEAR-TO-DATE PERFORMANCE

    +57.54%
  • 1 YEAR PERFORMANCE

    +63.86%

Kinder Morgan, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $27.35 $27.78   (1.57%) $27.84 $27.35 13.18 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
09/25/2024 $22.23 $22.09   (-0.63%) $22.27 $22.04 12.09 M $49.02 B
09/24/2024 $22.31 $22.22   (-0.4%) $22.34 $22.06 11.11 M $49.31 B
09/23/2024 $21.84 $22.18   (1.56%) $22.20 $21.82 11.61 M $49.22 B
09/20/2024 $21.51 $21.79   (1.3%) $21.88 $21.46 21.99 M $48.35 B
09/19/2024 $21.80 $21.59   (-0.96%) $21.84 $21.55 11.86 M $47.91 B
09/18/2024 $21.61 $21.61   (0%) $21.83 $21.59 10.15 M $47.95 B
09/17/2024 $21.51 $21.56   (0.23%) $21.74 $21.44 10.26 M $47.84 B
09/16/2024 $21.35 $21.47   (0.56%) $21.55 $21.30 11.14 M $47.64 B
09/13/2024 $21.01 $21.14   (0.62%) $21.16 $20.97 10.04 M $46.91 B
09/12/2024 $20.86 $20.94   (0.38%) $21.02 $20.72 9.02 M $46.47 B
09/11/2024 $20.99 $20.83   (-0.76%) $21.08 $20.56 10.56 M $46.22 B
09/10/2024 $21.20 $21.12   (-0.38%) $21.24 $20.96 9.04 M $46.87 B
09/09/2024 $21.17 $21.12   (-0.24%) $21.29 $21.05 11.86 M $46.87 B
09/06/2024 $21.48 $21.13   (-1.63%) $21.59 $21.04 11.48 M $46.89 B
09/05/2024 $21.55 $21.48   (-0.32%) $21.58 $21.38 9.09 M $47.66 B
09/04/2024 $21.51 $21.41   (-0.46%) $21.63 $21.29 14.88 M $47.51 B
09/03/2024 $21.45 $21.56   (0.51%) $21.65 $21.22 11.95 M $47.84 B
08/30/2024 $21.35 $21.57   (1.03%) $21.59 $21.31 26.38 M $47.86 B
08/29/2024 $21.41 $21.42   (0.05%) $21.48 $21.22 8.56 M $47.53 B
08/28/2024 $21.36 $21.33   (-0.14%) $21.42 $21.21 8.33 M $47.33 B
08/27/2024 $21.43 $21.39   (-0.19%) $21.53 $21.30 10.98 M $47.46 B
08/26/2024 $21.42 $21.42   (0%) $21.50 $21.33 10.76 M $47.53 B
08/23/2024 $21.07 $21.28   (1%) $21.39 $20.98 11.38 M $47.22 B
08/22/2024 $20.97 $21.00   (0.14%) $21.10 $20.89 7.77 M $46.60 B
08/21/2024 $21.10 $20.97   (-0.62%) $21.15 $20.84 11.35 M $46.53 B
08/20/2024 $21.33 $21.03   (-1.41%) $21.40 $20.95 9.77 M $46.67 B
08/19/2024 $21.08 $21.36   (1.33%) $21.37 $21.02 10.01 M $47.40 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.