KMI | Kinder Morgan-P | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Kinder Morgan-P (KMI)

NYSE

$31.95-$0.06 (-0.20%)

Price as of Nov 13, 2026 1:17 PM EST

$71.3B
Market Cap
23.52%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-2.38%

Low Price$29.96

High Price$34.13
3 Months
+1.78%

Low Price$29.96

High Price$34.13
1 Year
+23.52%

Low Price$25.38

High Price$34.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	31.98	32.41	31.63	32.01	+1.33%	7,282,129
11/11/2026	31.53	31.67	31.12	31.59	+1.28%	12,057,904
11/10/2026	30.17	31.36	30.13	31.19	+2.03%	10,767,302
11/09/2026	30.05	30.70	29.81	30.57	+2.04%	13,262,456
11/06/2026	30.13	30.35	29.92	29.96	-0.76%	11,628,251
11/05/2026	31.70	31.90	30.17	30.19	-4.22%	19,327,274
11/04/2026	32.62	33.10	31.14	31.52	-4.11%	21,490,863
11/03/2026	32.35	33.38	32.28	32.87	+0.49%	10,720,699
11/02/2026	33.44	33.44	32.68	32.71	-2.57%	13,179,134
11/02/2026	$0.30 Dividend
10/30/2026	33.80	33.94	33.26	33.57	-0.29%	14,790,268
10/29/2026	33.66	34.02	33.47	33.67	+1.22%	12,326,500
10/28/2026	33.59	33.68	33.16	33.27	-0.86%	11,449,470
10/27/2026	33.58	33.86	33.31	33.55	-0.27%	15,067,666
10/26/2026	34.13	34.24	33.24	33.64	-1.42%	22,040,007
10/23/2026	33.52	34.44	33.35	34.13	+2.11%	18,956,520
10/22/2026	34.00	34.30	32.17	33.42	-0.74%	31,391,727
10/21/2026	33.30	33.91	33.30	33.67	+1.19%	18,345,563
10/21/2026	$0.35 Earnings
10/20/2026	33.29	33.38	33.07	33.28	+0.54%	12,407,669
10/19/2026	33.77	34.02	33.05	33.10	-2.37%	14,293,982
10/16/2026	32.73	33.93	32.72	33.90	+4.20%	16,955,285
10/15/2026	33.45	33.45	32.04	32.53	-1.59%	16,791,590
10/14/2026	33.35	33.35	32.95	33.06	-0.24%	12,077,093
10/13/2026	32.96	33.18	32.70	33.14	+1.06%	10,772,196
10/12/2026	32.35	32.81	32.35	32.79	+1.82%	7,901,243
10/09/2026	31.97	32.31	31.91	32.20	+0.74%	8,119,938
10/08/2026	31.97	32.14	31.64	31.97	+1.35%	16,922,139
10/07/2026	31.90	31.93	31.33	31.54	-1.06%	7,419,165
10/06/2026	31.10	32.03	30.85	31.88	+2.39%	15,674,709
10/05/2026	30.83	31.41	30.53	31.13	+1.09%	9,790,815
10/02/2026	30.11	30.85	30.06	30.80	+1.77%	11,693,760
10/01/2026	29.79	30.39	29.17	30.26	+1.26%	11,147,235
09/30/2026	30.35	30.42	29.84	29.89	-0.99%	11,844,023
09/29/2026	30.07	30.31	29.80	30.18	-0.59%	10,683,607
09/28/2026	30.50	30.58	30.27	30.36	-0.39%	10,418,892
09/25/2026	30.74	31.00	30.32	30.48	-1.60%	10,020,006
09/24/2026	31.30	31.30	30.85	30.98	-0.38%	7,685,756
09/23/2026	31.08	31.54	30.92	31.09	+0.32%	11,043,948
09/22/2026	31.37	31.62	30.86	31.00	-1.42%	12,961,350
09/21/2026	31.35	31.64	31.28	31.44	-0.38%	12,231,020
09/18/2026	30.93	31.91	30.89	31.56	+1.69%	35,877,625
09/17/2026	30.49	31.15	30.39	31.03	+1.89%	15,100,861
09/16/2026	30.41	30.89	30.14	30.46	-0.13%	13,094,219
09/15/2026	30.83	30.91	30.33	30.50	-0.61%	12,852,734
09/14/2026	30.80	31.11	30.36	30.69	+0.32%	15,579,214
09/11/2026	30.79	30.98	30.45	30.59	-0.29%	11,872,850
09/10/2026	31.42	31.46	30.67	30.68	-1.46%	10,859,183
09/09/2026	31.93	32.05	31.01	31.13	-1.78%	12,424,089
09/08/2026	31.16	31.84	30.82	31.70	+1.85%	17,840,665
09/04/2026	31.16	31.30	30.80	31.12	-0.63%	7,728,786
09/03/2026	31.74	31.80	31.30	31.32	-1.16%	8,550,560
09/02/2026	31.76	31.85	31.26	31.69	-0.40%	8,115,665
09/01/2026	32.22	32.41	31.61	31.82	-0.43%	9,054,638
08/31/2026	31.52	32.11	31.36	31.96	+2.15%	17,132,196
08/28/2026	31.39	31.45	31.14	31.28	+0.06%	5,500,820
08/27/2026	31.72	31.73	30.91	31.26	-1.50%	8,205,887
08/26/2026	30.61	31.97	30.53	31.74	+3.49%	15,313,501
08/25/2026	30.44	31.08	30.35	30.67	-0.19%	12,119,432
08/24/2026	30.59	30.86	30.24	30.73	+0.06%	13,128,443
08/21/2026	31.46	31.58	30.57	30.71	-1.99%	11,726,304
08/20/2026	31.88	32.01	30.86	31.33	-1.47%	13,721,825
08/19/2026	32.71	32.77	31.49	31.80	-2.40%	11,130,242
08/18/2026	32.46	32.77	32.31	32.58	+1.67%	11,671,631
08/17/2026	32.54	32.69	32.01	32.05	-1.49%	9,505,978
08/14/2026	31.95	32.55	31.85	32.53	+2.31%	8,663,111
08/13/2026	31.36	32.11	31.30	31.80	+1.10%	16,354,317
08/12/2026	31.09	31.53	31.08	31.45	+0.79%	7,050,791
08/11/2026	31.16	31.41	31.04	31.20	+0.29%	7,111,668
08/10/2026	30.81	31.13	30.66	31.11	+1.75%	6,653,920
08/07/2026	30.79	30.93	30.49	30.58	-1.37%	8,187,404
08/06/2026	31.22	31.36	30.78	31.01	+0.51%	8,097,863
08/05/2026	31.04	31.21	30.64	30.85	-0.83%	8,281,907
08/04/2026	30.72	31.33	30.41	31.10	-0.06%	12,125,638
08/03/2026	31.36	31.45	31.00	31.12	-1.51%	9,056,311
08/03/2026	$0.30 Dividend
07/31/2026	30.98	31.70	30.98	31.60	+1.64%	9,837,060
07/30/2026	31.10	31.38	30.69	31.09	-0.60%	12,700,145
07/29/2026	31.52	31.70	31.06	31.28	+0.76%	10,375,032
07/28/2026	31.38	31.62	30.98	31.04	-0.44%	13,187,991
07/27/2026	31.69	31.79	31.10	31.18	-3.38%	13,869,288
07/24/2026	32.33	32.66	32.01	32.27	+0.27%	9,358,400
07/23/2026	32.41	32.66	31.44	32.18	+0.86%	20,251,807
07/22/2026	32.10	32.15	31.72	31.91	+0.34%	9,855,379
07/22/2026	$0.37 Earnings
07/21/2026	32.33	32.33	31.47	31.80	-0.61%	9,633,539
07/20/2026	31.92	32.48	31.67	32.00	+0.87%	8,654,433
07/17/2026	32.33	32.37	31.55	31.72	-0.74%	8,516,772
07/16/2026	31.67	32.19	31.53	31.96	+1.06%	6,410,199
07/15/2026	31.92	32.06	31.48	31.62	-1.04%	8,509,633
07/14/2026	31.63	32.01	31.59	31.96	+0.93%	7,359,821
07/13/2026	31.92	31.95	31.28	31.66	+0.37%	7,533,567
07/10/2026	31.79	31.90	31.19	31.54	-0.86%	5,991,241
07/09/2026	31.85	32.20	31.76	31.82	-0.25%	7,008,967
07/08/2026	31.97	32.18	31.63	31.90	-0.03%	7,284,570
07/07/2026	31.42	32.11	31.36	31.91	+2.52%	6,858,558
07/06/2026	31.45	31.71	31.08	31.12	-1.15%	7,181,083
07/02/2026	31.44	31.54	31.06	31.48	+1.07%	9,482,957
07/01/2026	31.28	31.46	30.94	31.15	-0.78%	8,380,033
06/30/2026	31.86	32.09	31.35	31.40	-0.93%	20,576,387