27.40
price up icon1.29%   0.35
 
loading

Kinder Morgan Inc Stock (KMI) Price History

The historical daily chart and data for Kinder Morgan Inc stock (KMI), show that the latest closing stock price as of December 24, 2024, is $27.40.
  • Kinder Morgan Inc all-time high stock price is $44.71, occurred on April 24, 2015.
  • The lowest Kinder Morgan Inc stock price recorded was $9.42 on March 19, 2020. Since then, Kinder Morgan Inc's stock price has risen over 190.87% to $27.40 now.
  • The 52-week high stock price for KMI is $28.81, representing a 5.15% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for KMI is $16.47, indicating a -39.89% decrease from the current share price, occurred on February 13, 2024.
  • The closing price of Kinder Morgan Inc (KMI) stock in the beginning of 2023 was $16.35. The stock closed the year at $18.08, a gain of over 10.58% for the year.
The table below shows more information about KMI historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $27.39 $26.99 $0.40 4,564,762.0 +1.22%
Dec 23, 2024 $27.10 $26.55 $0.55 9,977,602.0 +0.74%
Dec 20, 2024 $26.99 $26.14 $0.85 26,090,334.0 +2.32%
Dec 19, 2024 $26.50 $25.84 $0.665 19,486,905.0 +1.59%
Dec 18, 2024 $26.72 $25.78 $0.943 11,828,005.0 -2.93%
Dec 17, 2024 $26.71 $26.11 $0.5999 12,886,228.0 +0.19%
Dec 16, 2024 $26.75 $26.41 $0.335 10,400,174.0 -1.19%
Dec 13, 2024 $26.99 $26.70 $0.29 7,870,137.0 -0.07%
Dec 12, 2024 $27.20 $26.80 $0.40 9,764,457.0 -0.19%
Dec 11, 2024 $27.27 $26.88 $0.385 12,147,042.0 +0.22%
Dec 10, 2024 $27.41 $26.79 $0.616 14,432,485.0 -0.77%
Dec 09, 2024 $27.88 $27.02 $0.86 11,670,041.0 -2.41%
Dec 06, 2024 $28.14 $27.63 $0.51 11,123,320.0 -0.72%
Dec 05, 2024 $28.22 $27.48 $0.74 12,968,925.0 +2.12%
Dec 04, 2024 $27.42 $27.12 $0.30 8,528,908.0 -0.11%
Dec 03, 2024 $27.55 $27.20 $0.35 11,656,824.0 -0.07%
Dec 02, 2024 $28.27 $27.34 $0.93 9,184,530.0 -2.94%
Nov 29, 2024 $28.34 $28.08 $0.265 5,498,932.0 +0.71%
Nov 27, 2024 $28.24 $27.96 $0.28 6,921,408.0 -0.07%
Nov 26, 2024 $28.23 $27.86 $0.375 9,958,559.0 +0.86%

Kinder Morgan Inc Stock (KMI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kinder Morgan Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kinder Morgan Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kinder Morgan Inc Stock (KMI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.27 $25.78 $2.49 204,580,679.0 -3.15%
Nov, 2024 $28.81 $23.97 $4.84 270,002,214.0 +15.34%
Oct, 2024 $25.43 $22.01 $3.42 307,992,929.0 +10.96%
Sep, 2024 $22.34 $20.56 $1.78 225,074,065.0 +2.41%
Aug, 2024 $21.59 $19.68 $1.91 261,948,051.0 +2.08%
Jul, 2024 $21.86 $19.47 $2.39 362,169,632.0 +6.34%
Jun, 2024 $20.19 $19.29 $0.90 250,143,326.0 +1.95%
May, 2024 $19.93 $18.13 $1.80 256,573,984.0 +6.62%
Apr, 2024 $18.92 $17.61 $1.31 288,260,115.0 -0.33%
Mar, 2024 $18.43 $17.34 $1.09 274,691,103.0 +5.46%
Feb, 2024 $17.44 $16.47 $0.97 274,978,096.0 +2.78%
Jan, 2024 $18.24 $16.85 $1.39 330,586,966.0 -4.08%

Kinder Morgan Inc Stock (KMI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.90 $17.00 $0.90 274,151,776.0 +0.40%
Nov, 2023 $17.59 $16.10 $1.49 282,646,722.0 +8.46%
Oct, 2023 $17.44 $15.89 $1.55 318,483,048.0 -2.29%
Sep, 2023 $17.40 $16.41 $0.995 272,597,496.0 -3.72%
Aug, 2023 $17.91 $16.96 $0.945 245,880,702.0 -2.77%
Jul, 2023 $18.30 $16.76 $1.54 266,015,443.0 +2.85%
Jun, 2023 $17.37 $16.08 $1.29 288,162,011.0 +6.89%
May, 2023 $17.23 $16.00 $1.23 288,548,208.0 -6.06%
Apr, 2023 $17.98 $17.00 $0.975 215,046,519.0 -2.06%
Mar, 2023 $17.75 $16.15 $1.61 309,914,700.0 +2.64%
Feb, 2023 $18.64 $17.06 $1.58 236,112,934.0 -6.78%
Jan, 2023 $19.09 $17.85 $1.24 264,805,441.0 +1.22%

Kinder Morgan Inc Stock (KMI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $19.36 $17.39 $1.96 264,762,472.0 -5.44%
Nov, 2022 $19.14 $17.57 $1.57 346,142,966.0 +5.52%
Oct, 2022 $18.30 $16.84 $1.46 435,084,764.0 +8.89%
Sep, 2022 $18.77 $16.05 $2.72 437,150,933.0 -9.17%
Aug, 2022 $19.33 $17.06 $2.27 305,864,373.0 +1.83%
Jul, 2022 $18.23 $15.92 $2.31 281,677,188.0 +7.34%
Jun, 2022 $20.20 $15.78 $4.42 339,887,703.0 -14.88%
May, 2022 $20.16 $17.84 $2.32 390,308,311.0 +8.48%
Apr, 2022 $20.19 $18.04 $2.15 315,749,303.0 -4.02%
Mar, 2022 $19.26 $16.91 $2.35 462,188,136.0 +8.68%
Feb, 2022 $17.63 $16.00 $1.63 331,922,436.0 +0.23%
Jan, 2022 $18.20 $15.89 $2.31 362,160,137.0 +9.46%
oil_gas_midstream OKE
$102.19
price up icon 1.30%
oil_gas_midstream WMB
$54.60
price up icon 1.28%
oil_gas_midstream ET
$19.60
price up icon 2.84%
oil_gas_midstream EPD
$31.52
price up icon 3.19%
$48.46
price up icon 1.13%
Cap:     |  Volume (24h):