28.10
price up icon0.14%   0.04
after-market After Hours: 28.12 0.02 +0.07%
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 August 01, 2025, is $28.10.
  • 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 198.30% to $28.10 now.
  • The 52-week high stock price for KMI is $31.48, representing a 12.03% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for KMI is $19.68, indicating a -29.96% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Kinder Morgan Inc (KMI) stock in the beginning of 2024 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
Aug 01, 2025 $28.23 $27.50 $0.725 16,322,150.0 +0.14%
Jul 31, 2025 $28.11 $27.60 $0.515 14,890,591.0 +0.18%
Jul 30, 2025 $28.21 $27.80 $0.41 18,110,775.0 +0.47%
Jul 29, 2025 $27.95 $27.27 $0.675 15,291,478.0 +2.46%
Jul 28, 2025 $27.64 $27.13 $0.51 13,845,800.0 -0.66%
Jul 25, 2025 $27.70 $27.26 $0.44 15,205,159.0 -0.11%
Jul 24, 2025 $27.48 $26.74 $0.735 19,083,225.0 +2.28%
Jul 23, 2025 $26.84 $26.67 $0.17 11,005,148.0 -0.59%
Jul 22, 2025 $27.33 $26.95 $0.3781 13,195,640.0 -0.52%
Jul 21, 2025 $27.82 $27.00 $0.82 19,373,118.0 -2.76%
Jul 18, 2025 $28.00 $27.54 $0.46 18,788,373.0 +1.42%
Jul 17, 2025 $27.68 $26.89 $0.785 24,721,997.0 -1.50%
Jul 16, 2025 $28.11 $27.76 $0.3499 16,254,803.0 -0.11%
Jul 15, 2025 $28.35 $27.77 $0.58 16,435,345.0 -1.34%
Jul 14, 2025 $28.36 $27.75 $0.61 14,617,115.0 +1.72%
Jul 11, 2025 $27.93 $27.64 $0.29 11,254,501.0 +0.18%
Jul 10, 2025 $27.82 $27.32 $0.50 11,758,292.0 -0.04%
Jul 09, 2025 $28.26 $27.62 $0.64 13,122,592.0 -1.17%
Jul 08, 2025 $28.24 $27.71 $0.53 14,127,292.0 -0.71%
Jul 07, 2025 $28.54 $28.18 $0.36 9,332,106.0 -0.28%
Jul 03, 2025 $28.57 $28.18 $0.3819 5,100,455.0 -0.32%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $28.23 $27.50 $0.725 16,322,150.0 +0.00%
Jul, 2025 $29.43 $26.67 $2.75 346,344,702.0 -4.42%
Jun, 2025 $29.58 $27.20 $2.38 260,501,616.0 +4.85%
May, 2025 $28.35 $26.02 $2.33 264,665,095.0 +6.62%
Apr, 2025 $28.94 $23.94 $5.00 328,526,804.0 -7.82%
Mar, 2025 $29.13 $25.53 $3.60 236,132,102.0 +5.28%
Feb, 2025 $27.88 $25.43 $2.45 260,134,040.0 -1.38%
Jan, 2025 $31.48 $26.95 $4.53 321,186,663.0 +0.29%

Kinder Morgan Inc Stock (KMI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.27 $25.78 $2.49 226,398,435.0 -3.22%
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%
oil_gas_midstream ET
$17.79
price down icon 1.39%
oil_gas_midstream EPD
$30.74
price down icon 0.81%
$51.85
price down icon 1.24%
oil_gas_midstream LNG
$238.31
price up icon 1.03%
oil_gas_midstream WMB
$60.27
price up icon 0.53%
Cap:     |  Volume (24h):