28.63
price up icon0.35%   0.10
after-market After Hours: 28.68 0.05 +0.17%
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 April 01, 2025, is $28.63.
  • 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 203.93% to $28.63 now.
  • The 52-week high stock price for KMI is $31.48, representing a 9.95% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for KMI is $17.61, indicating a -38.49% decrease from the current share price, occurred on April 16, 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
Apr 01, 2025 $28.66 $28.09 $0.57 8,683,803.0 +0.35%
Mar 31, 2025 $28.68 $28.09 $0.59 13,865,951.0 +0.56%
Mar 28, 2025 $28.45 $27.98 $0.47 8,355,933.0 +0.50%
Mar 27, 2025 $28.55 $28.07 $0.4845 8,434,522.0 -0.88%
Mar 26, 2025 $29.09 $28.35 $0.74 11,733,980.0 -1.21%
Mar 25, 2025 $29.13 $28.65 $0.48 11,232,266.0 +0.42%
Mar 24, 2025 $28.79 $28.06 $0.73 11,702,374.0 +2.79%
Mar 21, 2025 $28.08 $27.76 $0.32 16,447,620.0 -0.46%
Mar 20, 2025 $28.16 $27.72 $0.445 7,991,004.0 +0.75%
Mar 19, 2025 $27.94 $27.46 $0.48 10,930,542.0 +1.20%
Mar 18, 2025 $27.92 $27.46 $0.46 11,073,926.0 -0.97%
Mar 17, 2025 $27.88 $26.97 $0.905 9,721,672.0 +2.55%
Mar 14, 2025 $27.20 $26.64 $0.56 8,324,315.0 +2.11%
Mar 13, 2025 $26.78 $26.34 $0.44 10,185,727.0 +0.08%
Mar 12, 2025 $26.89 $26.32 $0.565 10,917,448.0 +0.42%
Mar 11, 2025 $26.80 $26.10 $0.695 12,899,676.0 +1.03%
Mar 10, 2025 $26.41 $25.77 $0.635 13,835,517.0 +0.00%
Mar 07, 2025 $26.50 $25.53 $0.965 12,558,027.0 -0.65%
Mar 06, 2025 $26.52 $25.86 $0.665 12,933,102.0 -1.57%
Mar 05, 2025 $26.95 $26.22 $0.7327 12,013,183.0 -0.96%
Mar 04, 2025 $27.42 $26.97 $0.45 5,097,919.0 -0.55%

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
Apr, 2025 $28.66 $28.09 $0.57 8,683,803.0 +0.00%
Mar, 2025 $29.13 $25.53 $3.60 244,815,905.0 +5.65%
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
$18.73
price up icon 0.75%
oil_gas_midstream OKE
$99.50
price up icon 0.28%
$53.65
price up icon 0.24%
oil_gas_midstream WMB
$60.57
price up icon 1.36%
oil_gas_midstream EPD
$34.22
price up icon 0.23%
Cap:     |  Volume (24h):