26.70
price down icon0.45%   -0.12
 
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 22, 2025, is $26.70.
  • 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 183.44% to $26.70 now.
  • The 52-week high stock price for KMI is $31.48, representing a 17.90% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for KMI is $20.56, indicating a -23.00% decrease from the current share price, occurred on September 11, 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 22, 2025 $26.99 $26.63 $0.36 12,966,029.0 -0.45%
Aug 21, 2025 $26.91 $26.49 $0.42 11,632,241.0 +0.94%
Aug 20, 2025 $26.73 $26.31 $0.42 16,173,403.0 +0.64%
Aug 19, 2025 $26.40 $26.02 $0.385 12,159,202.0 +0.65%
Aug 18, 2025 $26.55 $26.18 $0.3654 10,556,522.0 -1.65%
Aug 15, 2025 $27.00 $26.64 $0.36 13,623,033.0 -0.67%
Aug 14, 2025 $27.10 $26.68 $0.415 14,967,212.0 -0.07%
Aug 13, 2025 $26.87 $26.27 $0.605 14,427,535.0 +1.17%
Aug 12, 2025 $26.91 $26.27 $0.645 14,884,548.0 -1.23%
Aug 11, 2025 $27.09 $26.76 $0.33 12,203,723.0 +0.00%
Aug 08, 2025 $27.07 $26.67 $0.40 15,110,480.0 +0.49%
Aug 07, 2025 $27.18 $26.75 $0.428 17,702,406.0 +0.04%
Aug 06, 2025 $27.38 $26.67 $0.71 38,817,660.0 -4.60%
Aug 05, 2025 $28.32 $27.42 $0.905 17,990,038.0 -0.85%
Aug 04, 2025 $28.46 $28.02 $0.44 16,638,050.0 +0.64%
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%

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 $28.46 $26.02 $2.45 269,140,261.0 -4.85%
Jul, 2025 $29.43 $26.67 $2.75 330,022,552.0 -4.56%
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
$17.51
price up icon 0.29%
oil_gas_midstream TRP
$51.24
price down icon 0.54%
oil_gas_midstream LNG
$237.56
price down icon 1.27%
$50.73
price up icon 0.50%
oil_gas_midstream EPD
$31.90
price up icon 0.92%
Cap:     |  Volume (24h):