KMI
Kinder Morgan-P (KMI)
NYSE
$32.57+$0.32 (+1.00%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $71.8B
    Market Cap
  • 19.56%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -4.56%
    Low Price$30.85
    High Price$32.87
  • 3 Months
    -0.89%
    Low Price$30.85
    High Price$34.31
  • 1 Year
    +19.56%
    Low Price$25.84
    High Price$34.31
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
31.58
32.30
31.57
32.25
+2.09%
9,174,949
06/18/2026
31.09
31.67
30.89
31.59
+0.83%
18,944,437
06/17/2026
31.35
31.55
31.12
31.33
-0.35%
10,480,867
06/16/2026
31.26
31.70
31.14
31.44
-0.06%
10,206,296
06/15/2026
31.10
31.72
31.00
31.46
-1.50%
13,114,378
06/12/2026
31.36
32.24
31.25
31.94
+1.85%
8,395,268
06/11/2026
32.15
32.15
31.34
31.36
-1.51%
6,975,216
06/10/2026
31.54
32.02
31.43
31.84
+1.60%
6,736,888
06/09/2026
31.35
31.65
31.03
31.34
+0.16%
10,395,515
06/08/2026
31.57
31.83
31.25
31.29
-1.23%
11,712,139
06/05/2026
31.66
31.93
31.55
31.68
-0.06%
6,903,691
06/04/2026
31.52
31.76
31.37
31.70
+1.05%
7,273,088
06/03/2026
31.50
31.93
31.34
31.37
-0.22%
8,995,806
06/02/2026
30.85
31.51
30.84
31.44
+1.91%
6,298,168
06/01/2026
31.06
31.35
30.82
30.85
-0.74%
7,737,752
05/29/2026
31.76
31.79
31.06
31.08
-2.60%
20,879,276
05/28/2026
32.40
32.44
31.86
31.91
-0.96%
7,501,064
05/27/2026
32.58
32.69
32.12
32.22
-1.98%
8,853,168
05/26/2026
33.63
33.69
32.85
32.87
-2.72%
8,510,011
05/22/2026
33.52
33.89
33.35
33.79
+0.87%
6,675,103
05/21/2026
33.68
33.83
33.38
33.50
-0.27%
10,482,136
05/20/2026
34.31
34.64
33.57
33.59
-2.10%
8,678,721
05/19/2026
33.91
34.81
33.56
34.31
+1.57%
15,845,253
05/18/2026
33.69
33.83
33.34
33.78
+0.45%
8,033,011
05/15/2026
33.51
33.82
33.28
33.63
+0.69%
11,537,522
05/14/2026
32.84
33.48
32.79
33.40
+1.80%
9,250,049
05/13/2026
32.51
32.87
32.18
32.81
+1.11%
8,680,002
05/12/2026
32.54
32.70
32.22
32.45
+0.62%
9,273,888
05/11/2026
31.66
32.35
31.51
32.25
+2.67%
9,000,547
05/08/2026
31.54
31.79
31.23
31.41
-0.35%
8,886,434
05/07/2026
31.13
31.55
30.88
31.52
-0.19%
12,182,067
05/06/2026
32.01
32.13
31.33
31.58
-2.20%
12,802,182
05/05/2026
32.44
32.57
32.09
32.29
-0.55%
9,289,440
05/04/2026
32.36
32.52
32.14
32.47
+0.74%
13,543,642
05/04/2026
$0.30 Dividend
05/01/2026
32.52
32.62
32.08
32.23
-1.03%
10,091,431
04/30/2026
31.50
32.60
31.37
32.57
+3.23%
14,938,731
04/29/2026
31.56
31.65
31.30
31.55
+0.16%
10,095,877
04/28/2026
31.06
31.58
30.99
31.50
+2.71%
11,603,893
04/27/2026
31.39
31.69
30.45
30.67
-2.49%
14,889,276
04/24/2026
31.44
31.55
30.88
31.45
+0.03%
11,311,706
04/23/2026
31.97
32.10
30.78
31.44
-0.25%
19,405,963
04/22/2026
31.55
31.72
31.44
31.52
+0.76%
13,776,941
04/22/2026
$0.48 Earnings
04/21/2026
31.66
31.88
30.86
31.28
-1.16%
9,963,741
04/20/2026
31.46
32.12
31.42
31.65
-0.25%
10,837,959
04/17/2026
30.87
31.80
30.64
31.73
+0.72%
14,356,025
04/16/2026
31.37
31.77
31.28
31.50
+0.28%
11,962,413
04/15/2026
31.16
31.56
31.11
31.41
+0.16%
11,561,224
04/14/2026
31.62
31.71
31.07
31.36
-1.31%
15,796,432
04/13/2026
32.49
32.55
31.43
31.78
-1.87%
10,600,726
04/10/2026
32.50
32.64
32.16
32.38
-0.88%
10,813,462
04/09/2026
32.57
33.46
32.46
32.67
+0.03%
11,465,784
04/08/2026
31.83
32.76
31.73
32.66
-1.02%
15,180,830
04/07/2026
32.92
33.49
32.92
33.00
+0.33%
9,359,277
04/06/2026
32.57
32.91
32.51
32.89
+0.67%
8,052,982
04/02/2026
33.19
33.19
32.52
32.67
+0.27%
9,473,806
04/01/2026
32.85
33.01
32.22
32.58
-1.94%
15,741,720
03/31/2026
33.50
33.58
32.72
33.22
-0.36%
18,488,756
03/30/2026
33.97
34.05
33.21
33.34
-1.12%
10,327,980
03/27/2026
33.69
34.41
33.52
33.72
-0.12%
18,007,325
03/26/2026
33.63
34.09
33.46
33.76
+0.26%
11,080,437
03/25/2026
33.45
33.95
33.36
33.67
+0.15%
15,095,697
03/24/2026
33.31
33.91
33.30
33.62
+0.65%
13,247,419
03/23/2026
32.51
33.51
32.14
33.40
+2.65%
22,314,863
03/20/2026
33.18
33.42
32.52
32.54
-1.79%
26,371,370
03/19/2026
32.49
33.41
32.20
33.13
+2.55%
14,364,258
03/18/2026
32.94
32.97
32.31
32.31
-1.98%
13,858,787
03/17/2026
33.21
33.57
32.93
32.97
-0.12%
11,722,941
03/16/2026
33.09
33.14
32.75
33.01
-0.24%
10,931,027
03/13/2026
33.24
33.25
32.93
33.08
+0.09%
10,512,225
03/12/2026
33.07
33.60
32.73
33.05
+0.85%
14,180,662
03/11/2026
32.53
33.00
32.37
32.78
+0.36%
12,548,605
03/10/2026
32.90
33.08
32.62
32.66
-1.02%
13,108,450
03/09/2026
33.35
33.35
32.84
33.00
-0.83%
12,552,755
03/06/2026
33.24
33.36
32.93
33.27
+0.57%
12,941,574
03/05/2026
33.58
33.76
32.98
33.08
-1.56%
16,915,332
03/04/2026
33.43
33.70
33.16
33.61
-0.12%
11,345,967
03/03/2026
33.69
33.93
33.19
33.65
+0.21%
15,675,573
03/02/2026
33.44
33.82
32.76
33.58
+1.86%
15,539,650
02/27/2026
32.82
33.04
32.64
32.97
+0.64%
16,322,344
02/26/2026
32.40
32.94
32.27
32.76
+0.88%
12,412,736
02/25/2026
32.37
32.50
31.92
32.47
+0.24%
9,971,917
02/24/2026
32.33
32.42
31.84
32.39
-0.03%
11,971,376
02/23/2026
32.44
32.94
32.33
32.40
-0.09%
10,040,949
02/20/2026
32.30
32.47
31.88
32.43
+0.58%
15,816,547
02/19/2026
32.20
32.47
32.08
32.24
+0.77%
14,436,612
02/18/2026
32.20
32.26
31.85
31.99
+0.50%
11,952,677
02/17/2026
32.03
32.28
31.52
31.84
-0.59%
12,213,850
02/13/2026
31.42
32.04
31.38
32.02
+1.99%
14,026,652
02/12/2026
31.22
31.70
31.13
31.40
+0.76%
15,378,410
02/11/2026
31.19
31.38
30.92
31.16
+1.42%
13,391,009
02/10/2026
30.93
31.25
30.62
30.73
+0.06%
12,322,445
02/09/2026
30.20
30.84
30.18
30.71
+1.61%
11,713,096
02/06/2026
30.13
30.31
29.96
30.22
+0.56%
11,765,947
02/05/2026
29.69
30.11
29.43
30.05
+0.90%
11,523,245
02/04/2026
30.12
30.28
29.27
29.79
-0.86%
18,763,691
02/03/2026
29.46
30.11
29.39
30.04
+2.40%
17,139,003
02/02/2026
29.61
29.62
29.18
29.34
-1.95%
15,786,020
02/02/2026
$0.29 Dividend