28.98
price up icon0.31%   0.09
after-market After Hours: 29.05 0.07 +0.24%
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 June 27, 2025, is $28.98.
  • 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 207.64% to $28.98 now.
  • The 52-week high stock price for KMI is $31.48, representing a 8.63% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for KMI is $19.47, indicating a -32.80% decrease from the current share price, occurred on July 02, 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
Jun 27, 2025 $29.16 $28.76 $0.4004 16,616,412.0 +0.31%
Jun 26, 2025 $28.90 $28.26 $0.64 12,446,349.0 +2.05%
Jun 25, 2025 $28.70 $28.17 $0.53 13,097,759.0 -0.81%
Jun 24, 2025 $28.65 $27.89 $0.76 13,250,430.0 +1.60%
Jun 23, 2025 $28.55 $27.79 $0.765 13,394,388.0 +0.29%
Jun 20, 2025 $28.16 $27.53 $0.63 17,013,210.0 +1.60%
Jun 18, 2025 $27.74 $27.28 $0.46 10,599,969.0 +0.36%
Jun 17, 2025 $27.91 $27.43 $0.485 12,719,846.0 -0.69%
Jun 16, 2025 $28.03 $27.55 $0.48 11,837,474.0 +0.07%
Jun 13, 2025 $28.03 $27.35 $0.68 13,016,880.0 -0.07%
Jun 12, 2025 $27.73 $27.38 $0.345 9,260,137.0 +0.51%
Jun 11, 2025 $27.66 $27.37 $0.29 13,373,951.0 +0.51%
Jun 10, 2025 $27.88 $27.20 $0.685 13,944,341.0 -0.54%
Jun 09, 2025 $28.13 $27.42 $0.71 12,883,823.0 -2.17%
Jun 06, 2025 $28.43 $27.93 $0.4996 11,890,248.0 -0.35%
Jun 05, 2025 $28.36 $27.92 $0.445 10,582,242.0 +0.75%
Jun 04, 2025 $28.67 $27.92 $0.75 11,907,516.0 -1.86%
Jun 03, 2025 $28.70 $28.45 $0.246 11,723,391.0 -0.31%
Jun 02, 2025 $28.69 $27.82 $0.87 16,706,386.0 +2.18%
May 30, 2025 $28.24 $27.79 $0.45 15,723,970.0 +0.43%

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
Jun, 2025 $29.16 $27.20 $1.96 262,881,164.0 +3.35%
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
$18.20
price up icon 0.11%
$51.61
price up icon 0.76%
oil_gas_midstream EPD
$31.06
price down icon 0.10%
oil_gas_midstream TRP
$48.88
price up icon 1.92%
oil_gas_midstream OKE
$81.25
price down icon 0.09%
Cap:     |  Volume (24h):