28.50
price up icon1.96%   0.4996
 
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 November 21, 2024, is $28.50.
  • 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 202.54% to $28.50 now.
  • The 52-week high stock price for KMI is $28.27, representing a -0.79% increase from the current share price, occurred on November 20, 2024.
  • The 52-week low stock price for KMI is $16.47, indicating a -42.21% 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
Nov 21, 2024 $28.55 $27.98 $0.57 4,036,660.0 +1.84%
Nov 20, 2024 $28.27 $27.77 $0.505 10,962,713.0 -0.28%
Nov 19, 2024 $28.15 $27.59 $0.56 15,272,447.0 +1.08%
Nov 18, 2024 $27.84 $27.35 $0.49 12,971,007.0 +1.87%
Nov 15, 2024 $27.32 $26.65 $0.665 11,846,405.0 +1.91%
Nov 14, 2024 $26.97 $26.64 $0.33 9,476,494.0 -0.15%
Nov 13, 2024 $27.33 $26.76 $0.57 11,332,306.0 -1.40%
Nov 12, 2024 $27.59 $27.12 $0.465 13,693,557.0 -0.33%
Nov 11, 2024 $27.33 $26.88 $0.45 14,440,986.0 +1.45%
Nov 08, 2024 $27.00 $26.28 $0.72 16,979,903.0 +1.78%
Nov 07, 2024 $26.51 $26.19 $0.32 12,454,781.0 +0.23%
Nov 06, 2024 $26.59 $25.38 $1.21 26,239,987.0 +6.64%
Nov 05, 2024 $24.95 $24.54 $0.415 18,346,895.0 +0.90%
Nov 04, 2024 $24.50 $23.97 $0.53 13,002,193.0 +1.28%
Nov 01, 2024 $24.66 $24.14 $0.525 12,856,172.0 -1.35%
Oct 31, 2024 $24.69 $24.34 $0.345 12,225,657.0 -1.33%
Oct 30, 2024 $25.10 $24.65 $0.45 13,473,773.0 +0.85%
Oct 29, 2024 $24.86 $24.50 $0.355 8,554,723.0 -0.69%
Oct 28, 2024 $24.93 $24.66 $0.27 8,394,836.0 -0.60%
Oct 25, 2024 $25.20 $24.91 $0.29 15,181,321.0 -0.16%
Oct 24, 2024 $25.08 $24.77 $0.31 15,255,685.0 +0.89%
Oct 23, 2024 $24.86 $24.59 $0.265 9,715,325.0 -0.16%
Oct 22, 2024 $24.96 $24.57 $0.395 7,689,627.0 +0.28%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $28.55 $23.97 $4.58 203,912,506.0 +16.34%
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 ET
$18.84
price up icon 3.69%
oil_gas_midstream OKE
$114.14
price up icon 0.69%
oil_gas_midstream EPD
$32.16
price up icon 1.23%
oil_gas_midstream WMB
$59.60
price up icon 1.59%
oil_gas_midstream TRP
$50.08
price up icon 1.79%
Cap:     |  Volume (24h):