| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2026 | $27.49 | $28.00 | $26.60 | $27.27 | 69,231,506 |
Q4 2025 | $27.91 | $28.59 | $25.44 | $27.49 | 859,964,400 |
Q3 2025 | $28.73 | $28.80 | $25.73 | $27.99 | 921,641,500 |
Q2 2025 | $27.46 | $28.94 | $23.17 | $28.77 | 863,915,900 |
Q1 2025 | $26.46 | $30.15 | $24.62 | $27.62 | 873,030,900 |
Q4 2024 | $20.86 | $27.60 | $20.84 | $26.25 | 872,950,600 |
Q3 2024 | $18.67 | $21.15 | $18.19 | $20.91 | 877,237,000 |
Q2 2024 | $16.90 | $18.86 | $16.20 | $18.56 | 820,492,200 |
Q1 2024 | $16.02 | $16.95 | $15.15 | $16.87 | 884,521,800 |
Q4 2023 | $14.76 | $16.20 | $14.13 | $15.96 | 878,670,900 |
Q3 2023 | $15.07 | $16.02 | $14.59 | $14.74 | 785,968,100 |
Q2 2023 | $15.30 | $15.48 | $14.00 | $15.07 | 798,373,500 |
Q1 2023 | $15.27 | $16.20 | $13.90 | $15.07 | 810,877,200 |
Q4 2022 | $14.28 | $16.42 | $14.06 | $15.33 | 1,046,040,100 |
Q3 2022 | $13.85 | $16.14 | $13.09 | $13.89 | 1,036,951,400 |
Q2 2022 | $15.42 | $16.61 | $12.97 | $13.78 | 1,056,830,000 |
Q1 2022 | $12.72 | $15.60 | $12.67 | $15.32 | 1,160,631,400 |
Q4 2021 | $13.17 | $14.73 | $11.97 | $12.65 | 985,098,400 |
Q3 2021 | $14.21 | $14.44 | $12.15 | $13.14 | 837,359,900 |
Q2 2021 | $12.68 | $14.92 | $12.41 | $14.10 | 932,136,100 |
Q1 2021 | $10.28 | $12.84 | $10.08 | $12.68 | 1,078,885,700 |
Q4 2020 | $8.92 | $11.31 | $8.41 | $10.22 | 1,124,952,400 |
Q3 2020 | $10.91 | $11.19 | $8.76 | $9.02 | 797,560,700 |
Q2 2020 | $9.21 | $12.90 | $8.82 | $10.89 | 953,511,700 |
Q1 2020 | $14.82 | $15.93 | $6.65 | $9.82 | 1,198,449,000 |
Daily pricing data for Kinder Morgan dates back to 2/11/2011, and may be incomplete.
