Kinder Morgan (KMI) went public on February 11, 2011, when it opened at a split-adjusted price of $15.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $27.49 | $28.00 | $26.59 | $27.96 | 146,124,891 |
December 2025 | $27.21 | $28.00 | $26.24 | $27.49 | 243,780,100 |
November 2025 | $25.98 | $27.55 | $25.60 | $27.32 | 279,243,100 |
October 2025 | $27.91 | $28.59 | $25.44 | $25.90 | 336,941,200 |
September 2025 | $26.43 | $28.19 | $25.93 | $27.99 | 258,359,000 |
August 2025 | $27.47 | $28.14 | $25.73 | $26.68 | 321,821,200 |
July 2025 | $28.73 | $28.80 | $25.91 | $27.75 | 341,461,300 |
June 2025 | $27.64 | $28.94 | $26.62 | $28.77 | 261,091,300 |
May 2025 | $25.53 | $27.74 | $25.46 | $27.44 | 265,623,700 |
April 2025 | $27.46 | $28.01 | $23.17 | $25.73 | 337,200,900 |
March 2025 | $26.62 | $28.20 | $24.71 | $27.62 | 258,868,300 |
February 2025 | $25.98 | $26.99 | $24.62 | $26.23 | 274,921,400 |
January 2025 | $26.46 | $30.15 | $25.81 | $26.32 | 339,241,200 |
December 2024 | $27.03 | $27.08 | $24.69 | $26.25 | 252,503,900 |
November 2024 | $23.53 | $27.60 | $22.96 | $27.08 | 291,239,400 |
October 2024 | $20.86 | $24.08 | $20.84 | $23.48 | 329,207,300 |
September 2024 | $20.31 | $21.15 | $19.47 | $20.91 | 235,709,200 |
August 2024 | $20.01 | $20.44 | $18.63 | $20.42 | 270,237,600 |
July 2024 | $18.67 | $20.48 | $18.19 | $20.01 | 371,290,200 |
June 2024 | $18.20 | $18.86 | $18.02 | $18.56 | 259,994,200 |
May 2024 | $17.12 | $18.62 | $16.94 | $18.21 | 264,705,800 |
April 2024 | $16.90 | $17.40 | $16.20 | $17.08 | 295,792,200 |
March 2024 | $15.99 | $16.95 | $15.95 | $16.87 | 275,571,800 |
February 2024 | $15.56 | $16.04 | $15.15 | $16.00 | 278,019,400 |
January 2024 | $16.02 | $16.51 | $15.25 | $15.56 | 330,930,600 |
