Get the Stockscreener App
18.85
0.41%
+0.08
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 May 08, 2024, is $18.85.
- 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 100.11% to $18.85 now.
- The 52-week high stock price for KMI is $18.92, representing a 0.37% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for KMI is $15.89, indicating a -15.70% decrease from the current share price, occurred on October 04, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $18.88 | $18.65 | $0.23 | 4,366,466.0 | +0.43% |
| May 07, 2024 | $18.90 | $18.67 | $0.23 | 10,631,395.0 | +0.86% |
| May 06, 2024 | $18.77 | $18.49 | $0.28 | 11,733,378.0 | +0.22% |
| May 03, 2024 | $18.58 | $18.38 | $0.20 | 12,248,161.0 | +0.60% |
| May 02, 2024 | $18.58 | $18.18 | $0.40 | 14,603,018.0 | +1.26% |
| May 01, 2024 | $18.41 | $18.13 | $0.28 | 17,916,544.0 | -0.27% |
| Apr 30, 2024 | $18.56 | $18.26 | $0.30 | 15,886,052.0 | -1.72% |
| Apr 29, 2024 | $18.61 | $18.40 | $0.205 | 10,208,106.0 | -0.43% |
| Apr 26, 2024 | $18.78 | $18.63 | $0.15 | 9,298,777.0 | -0.64% |
| Apr 25, 2024 | $18.89 | $18.63 | $0.2594 | 16,250,990.0 | -0.05% |
| Apr 24, 2024 | $18.84 | $18.52 | $0.32 | 12,288,927.0 | +0.27% |
| Apr 23, 2024 | $18.89 | $18.69 | $0.20 | 12,711,098.0 | -0.32% |
| Apr 22, 2024 | $18.92 | $18.57 | $0.35 | 14,854,937.0 | -0.11% |
| Apr 19, 2024 | $18.90 | $18.25 | $0.645 | 24,834,570.0 | +3.46% |
| Apr 18, 2024 | $18.36 | $17.95 | $0.405 | 25,520,211.0 | +2.53% |
| Apr 17, 2024 | $17.93 | $17.66 | $0.27 | 12,854,922.0 | +0.40% |
| Apr 16, 2024 | $18.04 | $17.61 | $0.43 | 15,933,416.0 | -1.56% |
| Apr 15, 2024 | $18.34 | $17.91 | $0.42 | 9,837,285.0 | -0.88% |
| Apr 12, 2024 | $18.54 | $18.07 | $0.475 | 15,462,941.0 | -1.20% |
| Apr 11, 2024 | $18.37 | $18.12 | $0.25 | 12,519,320.0 | +0.44% |
| Apr 10, 2024 | $18.39 | $18.19 | $0.20 | 10,634,185.0 | -1.14% |
| Apr 09, 2024 | $18.50 | $18.37 | $0.13 | 8,289,101.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $18.90 | $18.13 | $0.77 | 71,498,962.0 | +3.12% |
| 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% |
0.51%
0.32%
Cap:
|
Volume (24h):