-
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 |