Get the Stockscreener App
27.77
0.25%
-0.07
After Hours:
27.77
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 05, 2025, is $27.77.
- 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 194.80% to $27.77 now.
- The 52-week high stock price for KMI is $31.48, representing a 13.36% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for KMI is $23.94, indicating a -13.79% decrease from the current share price, occurred on April 07, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $28.00 | $27.69 | $0.31 | 13,417,427.0 | -0.25% |
| Dec 04, 2025 | $27.86 | $27.06 | $0.80 | 11,898,332.0 | +2.47% |
| Dec 03, 2025 | $27.36 | $26.89 | $0.48 | 10,648,127.0 | +1.19% |
| Dec 02, 2025 | $27.32 | $26.78 | $0.54 | 11,143,299.0 | -1.61% |
| Dec 01, 2025 | $27.44 | $27.17 | $0.2652 | 13,021,325.0 | -0.11% |
| Nov 28, 2025 | $27.36 | $26.86 | $0.505 | 5,813,783.0 | +1.37% |
| Nov 26, 2025 | $27.08 | $26.58 | $0.50 | 10,967,951.0 | +1.62% |
| Nov 25, 2025 | $26.79 | $26.32 | $0.47 | 15,358,461.0 | -1.12% |
| Nov 24, 2025 | $27.03 | $26.56 | $0.47 | 23,071,854.0 | -0.59% |
| Nov 21, 2025 | $27.07 | $26.54 | $0.53 | 14,877,806.0 | +0.97% |
| Nov 20, 2025 | $27.36 | $26.70 | $0.665 | 19,003,204.0 | -0.37% |
| Nov 19, 2025 | $26.90 | $26.34 | $0.555 | 15,578,246.0 | -1.00% |
| Nov 18, 2025 | $27.32 | $26.92 | $0.395 | 16,199,912.0 | -0.18% |
| Nov 17, 2025 | $27.55 | $27.12 | $0.425 | 14,160,366.0 | -1.02% |
| Nov 14, 2025 | $27.49 | $26.68 | $0.81 | 17,501,615.0 | +1.97% |
| Nov 13, 2025 | $27.20 | $26.82 | $0.38 | 15,271,217.0 | -0.44% |
| Nov 12, 2025 | $27.34 | $26.91 | $0.425 | 10,551,862.0 | +0.26% |
| Nov 11, 2025 | $27.20 | $26.79 | $0.41 | 12,347,290.0 | -0.44% |
| Nov 10, 2025 | $27.13 | $26.39 | $0.74 | 12,871,662.0 | +1.92% |
| Nov 07, 2025 | $26.61 | $26.04 | $0.57 | 11,598,543.0 | +1.65% |
| Nov 06, 2025 | $26.36 | $25.92 | $0.4355 | 12,919,937.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $28.00 | $26.78 | $1.22 | 73,545,937.0 | +1.65% |
| Nov, 2025 | $27.55 | $25.60 | $1.95 | 278,665,041.0 | +4.31% |
| Oct, 2025 | $28.91 | $25.73 | $3.18 | 334,571,750.0 | -7.49% |
| Sep, 2025 | $28.51 | $26.22 | $2.29 | 257,306,346.0 | +4.93% |
| Aug, 2025 | $28.46 | $26.02 | $2.45 | 317,685,977.0 | -3.85% |
| 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% |
0.00%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):