The highest closing price for Kinder Morgan (KMI) last month was $28.61, on April 2. It was down 6.3% for the month. The latest price is $26.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $26.52 | $26.67 | $25.95 | $26.30 | 15,397,300 |
April 29 2025 | $26.58 | $27.04 | $26.55 | $26.92 | 10,927,000 |
April 28 2025 | $26.54 | $26.85 | $26.27 | $26.78 | 11,939,300 |
April 25 2025 | $26.43 | $26.61 | $26.30 | $26.56 | 9,267,300 |
April 24 2025 | $26.41 | $26.74 | $26.21 | $26.58 | 10,988,200 |
April 23 2025 | $26.56 | $26.84 | $26.13 | $26.31 | 19,540,400 |
April 22 2025 | $26.00 | $26.50 | $25.74 | $26.31 | 18,212,100 |
April 21 2025 | $26.57 | $26.72 | $25.16 | $25.51 | 19,053,200 |
April 17 2025 | $26.48 | $27.38 | $26.42 | $26.81 | 22,873,900 |
April 16 2025 | $26.80 | $27.16 | $26.53 | $26.66 | 11,724,200 |
April 15 2025 | $26.63 | $27.31 | $26.59 | $26.93 | 12,974,800 |
April 14 2025 | $26.71 | $26.76 | $26.32 | $26.51 | 11,119,600 |
April 11 2025 | $25.64 | $26.29 | $25.15 | $26.19 | 15,769,100 |
April 10 2025 | $25.62 | $26.07 | $24.84 | $25.51 | 17,628,500 |
April 09 2025 | $24.42 | $26.35 | $24.13 | $25.97 | 26,281,200 |
April 08 2025 | $25.99 | $26.24 | $24.55 | $24.94 | 16,547,000 |
April 07 2025 | $24.12 | $25.90 | $23.68 | $25.10 | 23,814,400 |
April 04 2025 | $26.43 | $26.80 | $24.84 | $25.02 | 29,083,900 |
April 03 2025 | $27.56 | $28.34 | $27.33 | $27.42 | 16,704,000 |
April 02 2025 | $28.07 | $28.63 | $28.06 | $28.61 | 8,662,500 |
April 01 2025 | $28.07 | $28.35 | $27.79 | $28.32 | 8,692,100 |
Daily pricing data for Kinder Morgan dates back to 2/11/2011, and may be incomplete.
