Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Kinder Morgan, Inc. (KMI)

Compare
28.92
+0.29
+(1.01%)
At close: 4:00:02 PM EDT
28.32
-0.60
(-2.07%)
After hours: 6:14:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202528.3828.9428.3628.9228.928,556,562
Apr 1, 202528.3728.6628.0928.6328.638,692,100
Mar 31, 202528.1128.6828.0928.5328.5313,867,500
Mar 28, 202528.0428.4527.9828.3728.378,357,100
Mar 27, 202528.4928.5628.0728.2328.238,885,200
Mar 26, 202529.0329.0928.3528.4828.4811,898,800
Mar 25, 202528.8329.1328.6528.8328.8311,393,900
Mar 24, 202528.0828.7928.0628.7128.7112,508,500
Mar 21, 202527.9928.0827.7627.9327.9319,506,400
Mar 20, 202527.7728.1727.7228.0628.068,205,300
Mar 19, 202527.6427.9427.4627.8527.8511,478,000
Mar 18, 202527.8027.9227.4627.5227.5212,056,500
Mar 17, 202527.0427.8826.9727.7927.7910,623,700
Mar 14, 202526.8227.2026.6427.1027.108,635,000
Mar 13, 202526.6026.7826.3426.5426.5410,448,800
Mar 12, 202526.6626.8926.3326.5226.5211,236,200
Mar 11, 202526.1526.8026.1026.4126.4114,035,700
Mar 10, 202526.0326.4125.7826.1426.1414,227,400
Mar 7, 202526.3626.5025.5326.1426.1412,813,600
Mar 6, 202526.4126.5225.8626.3126.3113,530,000
Mar 5, 202526.8026.9526.2226.7326.7312,418,200
Mar 4, 202526.9127.5526.6226.9926.9916,430,300
Mar 3, 202527.5027.8926.9427.1427.1416,312,200
Feb 28, 202526.1927.1226.1827.1027.1016,400,200
Feb 27, 202526.2726.5525.8926.2126.2115,315,700
Feb 26, 202526.1126.3125.9326.1726.1712,330,800
Feb 25, 202526.4526.5025.4326.1026.1015,350,000
Feb 24, 202526.5326.8326.1826.4726.4715,017,200
Feb 21, 202526.5426.8126.1926.4126.4121,468,900
Feb 20, 202526.6426.7226.2226.5926.5912,513,600
Feb 19, 202526.7527.2026.6526.8926.8912,193,400
Feb 18, 202526.6026.9526.5626.7526.7512,601,900
Feb 14, 202526.6526.9626.5426.5526.5512,565,400
Feb 13, 202526.3626.7526.1826.5626.5614,668,500
Feb 12, 202526.4526.8526.1326.2826.2815,357,000
Feb 11, 202526.9926.9926.3926.7926.7916,879,100
Feb 10, 202527.2027.2926.7427.0727.0716,680,600
Feb 7, 202526.8627.2226.5827.0427.0412,992,700
Feb 6, 202527.7127.7126.5426.7826.7815,741,100
Feb 5, 202527.6827.8827.4927.6427.6412,067,800
Feb 4, 202527.3527.7527.3327.5027.5012,009,200
Feb 3, 2025 0.29 Dividend
Feb 3, 202526.8427.7926.7227.5827.5812,768,300
Jan 31, 202528.2328.2627.4227.4827.1921,420,800
Jan 30, 202527.5728.2127.5028.1027.8116,858,900
Jan 29, 202527.5427.9827.1327.3027.0114,620,600
Jan 28, 202527.5527.6026.9527.4627.1723,941,400
Jan 27, 202529.0429.2127.2927.4627.1737,477,200
Jan 24, 202530.4830.5630.1730.2729.9512,773,500
Jan 23, 202531.3031.3030.0930.4830.1622,002,800
Jan 22, 202531.4531.4630.6630.7830.4620,361,200
Jan 21, 202530.5831.4830.5531.2230.8922,826,600
Jan 17, 202529.9730.5129.8830.3129.9916,062,400
Jan 16, 202529.4430.0729.3430.0629.7421,219,100
Jan 15, 202529.3929.5829.2529.4429.1312,104,200
Jan 14, 202528.5829.2928.4829.1228.8114,599,900
Jan 13, 202528.2528.6628.1828.5228.2212,019,000
Jan 10, 202528.4928.8228.0228.1627.8611,912,500
Jan 8, 202527.7428.3127.6828.2927.9911,149,000
Jan 7, 202527.9328.0927.6927.8127.529,703,900
Jan 6, 202528.3028.3927.7327.8327.5414,420,800
Jan 3, 202528.2528.5328.1428.2727.979,877,300
Jan 2, 202527.6228.2127.5128.1127.8213,891,800
Dec 31, 202427.4227.7427.3527.4027.117,862,400
Dec 30, 202427.1627.5526.9327.3627.077,953,900
Dec 27, 202427.2027.3627.0527.1826.906,755,600
Dec 26, 202427.2327.2927.1027.2526.968,172,100
Dec 24, 202427.1027.3926.9927.3327.044,702,800
Dec 23, 202426.8527.1026.5527.0526.7710,863,300
Dec 20, 202426.2326.9926.1426.8526.5728,504,400
Dec 19, 202426.1226.5125.8426.2425.9620,249,900
Dec 18, 202426.5926.7225.7825.8325.5612,764,500
Dec 17, 202426.4026.7126.1126.6126.3314,320,000
Dec 16, 202426.7026.7526.4226.5626.2811,582,300
Dec 13, 202426.8726.9926.7026.8826.608,284,800
Dec 12, 202426.9527.2026.8026.9026.6210,795,700
Dec 11, 202427.0227.2726.8826.9526.6715,058,600
Dec 10, 202427.3227.4126.7926.8926.6115,516,800
Dec 9, 202427.8527.8827.0227.1026.8212,138,700
Dec 6, 202427.9328.1427.6327.7727.4811,530,400
Dec 5, 202427.5228.2227.4827.9727.6813,451,600
Dec 4, 202427.3627.4227.1227.3927.109,852,600
Dec 3, 202427.4727.5527.2027.4227.1312,491,100
Dec 2, 202428.2228.2727.3427.4427.159,652,400
Nov 29, 202428.1728.3528.0828.2727.976,268,200
Nov 27, 202428.0928.2427.9628.0727.788,127,100
Nov 26, 202427.8628.2427.8628.0927.8011,272,800
Nov 25, 202428.5928.7227.6527.8527.5626,211,100
Nov 22, 202428.5428.8128.4828.4928.1912,382,200
Nov 21, 202428.0328.6727.9828.5428.2414,618,000
Nov 20, 202428.1028.2827.7728.0027.7111,950,200
Nov 19, 202427.5928.1527.5928.0827.7916,420,700
Nov 18, 202427.3527.8427.3527.7827.4915,943,100
Nov 15, 202426.6527.3226.6527.2726.9812,426,300
Nov 14, 202426.7526.9726.6426.7626.489,870,200
Nov 13, 202427.3027.3326.7626.8026.5211,759,400
Nov 12, 202427.2927.5927.1227.1826.9014,748,800
Nov 11, 202426.8827.3326.8827.2726.9815,876,100
Nov 8, 202426.2827.0026.2826.8826.6017,402,000
Nov 7, 202426.4126.5126.1926.4126.1313,260,500
Nov 6, 202425.3826.5925.3826.3526.0727,282,700
Nov 5, 202424.5924.9624.5424.7124.4518,874,200
Nov 4, 202424.2724.5023.9724.4924.2313,273,400
Nov 1, 202424.5624.6724.1424.1823.9313,274,500
Oct 31, 2024 0.29 Dividend
Oct 31, 202424.6324.6924.3524.5124.2512,806,100
Oct 30, 202424.7225.1024.6524.8424.2914,117,300
Oct 29, 202424.8624.8624.5124.6324.0910,089,800
Oct 28, 202424.6924.9324.6624.8024.2610,034,800
Oct 25, 202425.0925.2024.9124.9524.4016,549,400
Oct 24, 202424.9025.0824.7724.9924.4415,834,200
Oct 23, 202424.7524.8624.6024.7724.239,856,500
Oct 22, 202424.7824.9724.5724.8124.277,976,700
Oct 21, 202425.0025.0124.6524.7424.209,920,100
Oct 18, 202424.8724.9824.6624.9524.4013,670,600
Oct 17, 202424.7525.4324.5024.8224.2824,172,200
Oct 16, 202424.8525.0624.7024.9324.3817,604,000
Oct 15, 202424.7324.9724.5124.7624.2219,919,500
Oct 14, 202424.5425.0224.5124.8824.3316,198,800
Oct 11, 202423.9824.7023.8624.7024.1621,490,000
Oct 10, 202423.5423.8323.3623.7223.2020,257,800
Oct 9, 202423.2023.5423.1923.4822.966,730,500
Oct 8, 202423.3923.5423.0623.3222.8110,575,800
Oct 7, 202423.6423.8423.5723.5823.0612,242,600
Oct 4, 202423.4223.6523.3023.6223.1011,021,000
Oct 3, 202422.9723.4222.7923.3522.8417,220,600
Oct 2, 202422.6522.9922.6022.9422.4415,220,900
Oct 1, 202422.0322.6322.0122.5922.0915,698,100
Sep 30, 202421.8222.1321.6522.0921.6110,362,100
Sep 27, 202421.7221.8821.6121.7921.3112,662,100
Sep 26, 202421.8722.0721.6221.6821.2014,574,600
Sep 25, 202422.2322.2722.0422.0921.6112,086,200
Sep 24, 202422.3122.3422.0622.2221.7311,105,200
Sep 23, 202421.8422.2021.8222.1821.6911,610,100
Sep 20, 202421.5121.8821.4621.7921.3121,988,200
Sep 19, 202421.8021.8421.5521.5921.1211,860,800
Sep 18, 202421.6121.8321.5921.6121.1410,153,100
Sep 17, 202421.5121.7421.4421.5621.0910,256,300
Sep 16, 202421.3521.5521.3021.4721.0011,136,600
Sep 13, 202421.0121.1620.9721.1420.6810,036,900
Sep 12, 202420.8621.0220.7220.9420.489,023,000
Sep 11, 202420.9921.0820.5620.8320.3710,563,100
Sep 10, 202421.2021.2420.9621.1220.669,044,100
Sep 9, 202421.1721.2921.0521.1220.6611,855,300
Sep 6, 202421.4821.5921.0421.1320.6711,478,500
Sep 5, 202421.5521.5821.3821.4821.019,093,000
Sep 4, 202421.5121.6321.2921.4120.9414,875,000
Sep 3, 202421.4521.6521.2221.5621.0911,945,000
Aug 30, 202421.3521.5921.3121.5721.1026,383,300
Aug 29, 202421.4121.4821.2221.4220.958,562,900
Aug 28, 202421.3621.4221.2121.3320.868,327,400
Aug 27, 202421.4321.5321.3021.3920.9210,979,400
Aug 26, 202421.4221.5021.3321.4220.9510,758,300
Aug 23, 202421.0721.3920.9821.2820.8111,384,000
Aug 22, 202420.9721.1020.8921.0020.547,767,200
Aug 21, 202421.1021.1520.8420.9720.5111,349,000
Aug 20, 202421.3321.4020.9521.0320.579,770,700
Aug 19, 202421.0821.3721.0221.3620.8910,010,000
Aug 16, 202421.1121.1420.9921.0820.628,170,500
Aug 15, 202421.1221.2020.9121.1120.6512,283,100
Aug 14, 202420.9221.0420.8420.9620.507,947,500
Aug 13, 202420.8921.0020.6620.9220.469,484,600
Aug 12, 202421.0621.1020.8220.9220.467,603,400
Aug 9, 202421.1021.1020.8021.0220.5613,464,700
Aug 8, 202420.8021.1820.8021.0720.6110,592,500
Aug 7, 202420.8821.2920.8020.8020.3415,593,700
Aug 6, 202420.2120.8520.0720.6620.2119,934,600
Aug 5, 202419.9420.1719.6820.0819.6418,837,000
Aug 2, 202420.9821.0720.5120.6820.2318,941,200
Aug 1, 202421.1421.2120.9321.0720.6112,092,600
Jul 31, 2024 0.29 Dividend
Jul 31, 202421.5321.6321.1121.1320.6715,294,600
Jul 30, 202421.2921.8021.2821.7220.9616,671,800
Jul 29, 202421.4121.4621.1421.2920.5513,805,100
Jul 26, 202421.1621.4321.1421.3720.6212,587,900
Jul 25, 202421.0621.2921.0121.0720.3320,800,200
Jul 24, 202421.6421.6621.0521.0520.3120,630,700
Jul 23, 202421.8121.8121.5621.6220.8620,814,900
Jul 22, 202421.5321.8621.5021.8521.0915,594,800
Jul 19, 202421.1621.7921.1021.4920.7426,891,100
Jul 18, 202420.5021.4520.4421.0520.3142,322,400
Jul 17, 202420.3020.5720.2720.5319.8123,408,500
Jul 16, 202420.5520.5520.0320.2419.5314,691,300
Jul 15, 202420.2820.3820.1520.1719.4713,844,400
Jul 12, 202420.2520.3220.0920.1919.4818,489,400
Jul 11, 202420.1220.2020.0120.1619.4615,623,300
Jul 10, 202420.0020.1119.9020.1019.409,648,500
Jul 9, 202419.8520.1419.8419.9919.2913,993,100
Jul 8, 202419.8920.0019.8019.9119.219,640,500
Jul 5, 202419.9219.9819.7719.8919.2011,916,500
Jul 3, 202419.8320.0819.7619.9619.2611,016,100
Jul 2, 202419.9119.9119.4719.7219.0312,815,400
Jul 1, 202419.9820.0119.6819.7919.1010,789,700
Jun 28, 202419.8619.9219.7419.8719.1842,524,200
Jun 27, 202419.8019.8919.6219.7619.0710,532,000
Jun 26, 202420.1020.1419.7119.7419.0513,503,400
Jun 25, 202420.0720.1620.0120.1019.4010,026,400
Jun 24, 202419.7420.1919.7420.1119.4111,998,500
Jun 21, 202419.8719.9419.6319.7119.0228,997,900
Jun 20, 202419.7019.9419.6419.8019.1110,930,000
Jun 18, 202419.7119.8619.6719.7419.058,880,500
Jun 17, 202419.5719.8319.5619.6718.9811,724,300
Jun 14, 202419.6619.7619.5519.5918.918,446,700
Jun 13, 202419.8419.9119.7019.7619.077,979,400
Jun 12, 202419.9220.0719.8519.8819.1910,083,700
Jun 11, 202419.7119.8819.6619.7919.109,229,800
Jun 10, 202419.6419.8819.6219.8019.1111,567,300
Jun 7, 202419.7519.7619.5819.6218.939,188,900
Jun 6, 202419.7319.8419.6719.8119.1211,409,500
Jun 5, 202419.7119.8119.5219.7919.1014,730,800
Jun 4, 202419.4019.7119.2919.6618.9713,990,700
Jun 3, 202419.4819.5219.3719.5018.8214,348,500
May 31, 202419.0619.5118.9919.4918.8119,745,200
May 30, 202418.9419.0218.8819.0018.349,668,500
May 29, 202419.0119.0418.8318.9118.259,005,800
May 28, 202419.1119.1919.0019.0718.4011,884,800
May 24, 202419.1819.2119.0219.0718.409,614,400
May 23, 202419.4019.4319.0519.0818.4111,921,500
May 22, 202419.6619.6619.2819.3918.7111,120,000
May 21, 202419.8519.9319.7219.7419.0510,302,900
May 20, 202419.7119.8919.7019.8419.1510,286,300
May 17, 202419.6319.7919.5219.7019.0112,152,800
May 16, 202419.5119.7219.5019.6018.9211,482,900
May 15, 202419.4119.6319.3719.5418.8613,622,700
May 14, 202419.1419.4519.1419.4118.7314,640,500
May 13, 202419.1219.2419.0519.1518.4812,389,000
May 10, 202419.1619.1818.9519.0818.418,141,300
May 9, 202418.8219.0318.8119.0118.358,029,000
May 8, 202418.7018.8918.6518.8118.1511,640,600
May 7, 202418.7018.9018.6718.7718.1111,863,800
May 6, 202418.6018.7718.4918.6117.9611,963,200
May 3, 202418.5318.5818.3818.5717.9212,409,400
May 2, 202418.3518.5818.1818.4617.8214,689,700
May 1, 202418.3318.4118.1318.2317.5918,135,000
Apr 30, 202418.5518.5618.2618.2817.6416,059,200
Apr 29, 2024 0.29 Dividend
Apr 29, 202418.4018.6118.4018.6017.9510,293,500
Apr 26, 202418.7818.7818.6318.6817.759,415,500
Apr 25, 202418.8118.8918.6318.8017.8617,447,500
Apr 24, 202418.6218.8418.5218.8117.8712,485,500
Apr 23, 202418.8318.8918.6918.7617.8312,914,100
Apr 22, 202418.7918.9218.5718.8217.8816,188,200
Apr 19, 202418.3118.9018.2618.8417.9025,441,500
Apr 18, 202418.0018.3617.9518.2117.3026,119,500
Apr 17, 202417.7717.9317.6617.7616.8813,072,600
Apr 16, 202417.9718.0417.6117.6916.8116,201,600
Apr 15, 202418.2418.3417.9217.9717.0810,026,000
Apr 12, 202418.3918.5418.0718.1317.2315,505,400
Apr 11, 202418.3018.3718.1218.3517.4412,520,500
Apr 10, 202418.3518.3918.1918.2717.3610,675,600
Apr 9, 202418.4118.5018.3718.4817.568,291,300
Apr 8, 202418.4818.6218.3518.3617.4511,639,600
Apr 5, 202418.4318.5018.2218.4617.549,870,700
Apr 4, 202418.6118.7218.3618.4317.518,949,600
Apr 3, 202418.4618.5718.4318.5517.6311,384,700

Related Tickers

WMB The Williams Companies, Inc.
61.60
+1.70%
 
EPD Enterprise Products Partners L.P.
34.05
-0.50%
 
ET Energy Transfer LP
18.93
+1.07%
 
ENB Enbridge Inc.
45.14
+1.28%
 
OKE ONEOK, Inc.
100.37
+0.87%
 
MPLX MPLX LP
53.89
+0.45%
 
PAA Plains All American Pipeline, L.P.
20.28
+0.75%
 
LNG Cheniere Energy, Inc.
234.62
+1.59%
 
WES Western Midstream Partners, LP
41.61
+1.41%
 
TRP TC Energy Corporation
48.72
+1.92%