KMI
Kinder Morgan-P (KMI)
NYSE
$31.48-$0.70 (-2.18%)
Price as of Aug 03, 2026 6:41 PM EDT
  • $70.4B
    Market Cap
  • 18.01%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +0.66%
    Low Price$31.32
    High Price$32.56
  • 3 Months
    -1.20%
    Low Price$30.56
    High Price$33.99
  • 1 Year
    +18.01%
    Low Price$25.12
    High Price$33.99
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
$0.30 Dividend
07/31/2026
31.26
31.98
31.26
31.88
+1.64%
9,837,060
07/30/2026
31.38
31.65
30.96
31.37
-0.60%
12,700,145
07/29/2026
31.80
31.98
31.33
31.56
+0.76%
10,375,032
07/28/2026
31.65
31.90
31.25
31.32
-0.44%
13,187,991
07/27/2026
31.97
32.07
31.38
31.46
-3.38%
13,869,288
07/24/2026
32.62
32.95
32.30
32.56
+0.27%
9,358,400
07/23/2026
32.69
32.95
31.72
32.47
+0.86%
20,251,807
07/22/2026
32.39
32.43
32.00
32.19
+0.34%
9,855,379
07/22/2026
$0.37 Earnings
07/21/2026
32.62
32.62
31.75
32.08
-0.61%
9,633,539
07/20/2026
32.20
32.76
31.95
32.28
+0.87%
8,654,433
07/17/2026
32.62
32.66
31.83
32.00
-0.74%
8,516,772
07/16/2026
31.95
32.48
31.81
32.24
+1.06%
6,410,199
07/15/2026
32.20
32.35
31.76
31.90
-1.04%
8,509,633
07/14/2026
31.91
32.30
31.87
32.24
+0.93%
7,359,821
07/13/2026
32.20
32.23
31.56
31.94
+0.37%
7,533,567
07/10/2026
32.07
32.18
31.47
31.82
-0.86%
5,991,241
07/09/2026
32.13
32.49
32.05
32.10
-0.25%
7,008,967
07/08/2026
32.25
32.47
31.91
32.18
-0.03%
7,284,570
07/07/2026
31.69
32.40
31.64
32.19
+2.52%
6,858,558
07/06/2026
31.72
31.99
31.35
31.40
-1.15%
7,181,083
07/02/2026
31.71
31.82
31.34
31.76
+1.07%
9,482,957
07/01/2026
31.56
31.73
31.21
31.43
-0.78%
8,380,033
06/30/2026
32.14
32.38
31.62
31.67
-0.93%
20,576,387
06/29/2026
32.82
32.99
31.89
31.97
-2.77%
13,111,363
06/26/2026
32.85
33.03
32.68
32.88
+0.55%
15,126,808
06/25/2026
32.13
32.96
32.03
32.70
+1.29%
9,846,598
06/24/2026
32.20
32.36
31.86
32.29
+0.15%
7,952,110
06/23/2026
31.81
32.27
31.33
32.24
+0.90%
14,263,193
06/22/2026
31.28
32.00
31.28
31.95
+2.09%
9,174,949
06/18/2026
30.80
31.38
30.60
31.30
+0.83%
18,944,437
06/17/2026
31.06
31.26
30.83
31.04
-0.35%
10,480,867
06/16/2026
30.97
31.41
30.85
31.15
-0.06%
10,206,296
06/15/2026
30.81
31.42
30.72
31.17
-1.50%
13,114,378
06/12/2026
31.07
31.94
30.96
31.64
+1.85%
8,395,268
06/11/2026
31.85
31.85
31.05
31.07
-1.51%
6,975,216
06/10/2026
31.25
31.72
31.14
31.55
+1.60%
6,736,888
06/09/2026
31.06
31.36
30.74
31.05
+0.16%
10,395,515
06/08/2026
31.28
31.54
30.96
31.00
-1.23%
11,712,139
06/05/2026
31.37
31.63
31.26
31.39
-0.06%
6,903,691
06/04/2026
31.23
31.46
31.08
31.41
+1.05%
7,273,088
06/03/2026
31.21
31.63
31.05
31.08
-0.22%
8,995,806
06/02/2026
30.56
31.22
30.55
31.15
+1.91%
6,298,168
06/01/2026
30.77
31.06
30.53
30.56
-0.74%
7,737,752
05/29/2026
31.47
31.50
30.77
30.79
-2.60%
20,879,276
05/28/2026
32.10
32.14
31.57
31.61
-0.96%
7,501,064
05/27/2026
32.28
32.39
31.82
31.92
-1.98%
8,853,168
05/26/2026
33.32
33.38
32.55
32.57
-2.72%
8,510,011
05/22/2026
33.21
33.58
33.04
33.48
+0.87%
6,675,103
05/21/2026
33.37
33.52
33.07
33.19
-0.27%
10,482,136
05/20/2026
33.99
34.32
33.25
33.28
-2.10%
8,678,721
05/19/2026
33.60
34.48
33.25
33.99
+1.57%
15,845,253
05/18/2026
33.38
33.52
33.03
33.47
+0.45%
8,033,011
05/15/2026
33.20
33.51
32.97
33.32
+0.69%
11,537,522
05/14/2026
32.54
33.17
32.48
33.09
+1.80%
9,250,049
05/13/2026
32.21
32.57
31.88
32.51
+1.11%
8,680,002
05/12/2026
32.24
32.40
31.92
32.15
+0.62%
9,273,888
05/11/2026
31.37
32.05
31.22
31.95
+2.67%
9,000,547
05/08/2026
31.25
31.50
30.94
31.12
-0.35%
8,886,434
05/07/2026
30.84
31.26
30.59
31.23
-0.19%
12,182,067
05/06/2026
31.71
31.83
31.04
31.29
-2.20%
12,802,182
05/05/2026
32.14
32.27
31.79
31.99
-0.55%
9,289,440
05/04/2026
32.06
32.22
31.84
32.17
+0.74%
13,543,642
05/04/2026
$0.30 Dividend
05/01/2026
32.22
32.32
31.78
31.93
-1.03%
10,091,431
04/30/2026
31.21
32.30
31.08
32.27
+3.23%
14,938,731
04/29/2026
31.27
31.36
31.01
31.26
+0.16%
10,095,877
04/28/2026
30.78
31.29
30.71
31.21
+2.71%
11,603,893
04/27/2026
31.10
31.39
30.17
30.38
-2.49%
14,889,276
04/24/2026
31.15
31.26
30.60
31.16
+0.03%
11,311,706
04/23/2026
31.68
31.81
30.50
31.15
-0.25%
19,405,963
04/22/2026
31.26
31.43
31.15
31.23
+0.76%
13,776,941
04/22/2026
$0.48 Earnings
04/21/2026
31.37
31.59
30.57
30.99
-1.16%
9,963,741
04/20/2026
31.17
31.83
31.13
31.36
-0.25%
10,837,959
04/17/2026
30.58
31.50
30.35
31.43
+0.72%
14,356,025
04/16/2026
31.08
31.48
30.99
31.21
+0.28%
11,962,413
04/15/2026
30.87
31.27
30.82
31.12
+0.16%
11,561,224
04/14/2026
31.33
31.41
30.79
31.07
-1.31%
15,796,432
04/13/2026
32.19
32.25
31.14
31.48
-1.87%
10,600,726
04/10/2026
32.20
32.34
31.87
32.08
-0.88%
10,813,462
04/09/2026
32.27
33.15
32.16
32.37
+0.03%
11,465,784
04/08/2026
31.53
32.45
31.44
32.36
-1.02%
15,180,830
04/07/2026
32.61
33.18
32.61
32.69
+0.33%
9,359,277
04/06/2026
32.27
32.61
32.21
32.58
+0.67%
8,052,982
04/02/2026
32.89
32.89
32.22
32.37
+0.27%
9,473,806
04/01/2026
32.54
32.70
31.92
32.28
-1.94%
15,741,720
03/31/2026
33.19
33.27
32.42
32.92
-0.36%
18,488,756
03/30/2026
33.65
33.73
32.91
33.03
-1.12%
10,327,980
03/27/2026
33.38
34.09
33.21
33.41
-0.12%
18,007,325
03/26/2026
33.32
33.77
33.15
33.45
+0.26%
11,080,437
03/25/2026
33.14
33.63
33.05
33.36
+0.15%
15,095,697
03/24/2026
33.00
33.60
32.99
33.31
+0.65%
13,247,419
03/23/2026
32.21
33.20
31.85
33.09
+2.65%
22,314,863
03/20/2026
32.88
33.11
32.22
32.24
-1.79%
26,371,370
03/19/2026
32.19
33.10
31.91
32.83
+2.55%
14,364,258
03/18/2026
32.63
32.66
32.01
32.01
-1.98%
13,858,787
03/17/2026
32.91
33.25
32.62
32.66
-0.12%
11,722,941
03/16/2026
32.79
32.84
32.45
32.70
-0.24%
10,931,027