Kinder Morgan (KMI) went public on February 11, 2011, when it opened at a split-adjusted price of $15.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $26.09 | $26.89 | $26.02 | $26.83 | 24,049,600 |
April 2025 | $28.07 | $28.63 | $23.68 | $26.30 | 337,200,000 |
March 2025 | $27.20 | $28.82 | $25.26 | $28.22 | 258,868,300 |
February 2025 | $26.55 | $27.58 | $25.16 | $26.81 | 274,921,400 |
January 2025 | $27.04 | $30.82 | $26.38 | $26.90 | 339,242,900 |
December 2024 | $27.62 | $27.67 | $25.24 | $26.82 | 252,503,900 |
November 2024 | $24.04 | $28.20 | $23.46 | $27.67 | 291,241,500 |
October 2024 | $21.32 | $24.61 | $21.30 | $23.99 | 329,207,300 |
September 2024 | $20.75 | $21.62 | $19.89 | $21.37 | 235,709,200 |
August 2024 | $20.45 | $20.89 | $19.04 | $20.87 | 270,237,600 |
July 2024 | $19.08 | $20.93 | $18.59 | $20.44 | 371,290,200 |
June 2024 | $18.60 | $19.28 | $18.42 | $18.97 | 260,092,500 |
May 2024 | $17.50 | $19.03 | $17.31 | $18.61 | 264,709,300 |
April 2024 | $17.27 | $17.79 | $16.55 | $17.45 | 295,533,200 |
March 2024 | $16.34 | $17.33 | $16.30 | $17.24 | 275,542,900 |
February 2024 | $15.91 | $16.39 | $15.48 | $16.35 | 278,003,700 |
January 2024 | $16.37 | $16.87 | $15.58 | $15.91 | 330,890,400 |
December 2023 | $16.22 | $16.55 | $15.72 | $16.31 | 276,584,500 |
November 2023 | $15.04 | $16.27 | $14.89 | $16.25 | 283,344,500 |
October 2023 | $15.09 | $15.85 | $14.44 | $14.98 | 318,734,600 |
September 2023 | $15.80 | $15.81 | $14.91 | $15.07 | 273,606,100 |
August 2023 | $16.11 | $16.28 | $15.42 | $15.65 | 246,217,500 |
July 2023 | $15.40 | $16.37 | $14.99 | $16.10 | 266,090,400 |
June 2023 | $14.44 | $15.54 | $14.38 | $15.40 | 290,757,100 |
May 2023 | $15.24 | $15.41 | $14.31 | $14.41 | 292,363,700 |
