24.49
price up icon1.28%   0.31
pre-market  Pre-market:  24.51   0.02   +0.08%
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 04, 2024, is $24.49.
  • 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 159.98% to $24.49 now.
  • The 52-week high stock price for KMI is $25.43, representing a 3.84% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for KMI is $16.17, indicating a -33.97% decrease from the current share price, occurred on November 09, 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:
Date High Low High - Low Volume % Change
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%
Oct 21, 2024 $25.01 $24.65 $0.36 9,776,250.0 -0.84%
Oct 18, 2024 $24.98 $24.66 $0.325 13,490,605.0 +0.52%
Oct 17, 2024 $25.43 $24.50 $0.93 23,140,614.0 -0.44%
Oct 16, 2024 $25.06 $24.70 $0.36 17,037,047.0 +0.69%
Oct 15, 2024 $24.97 $24.51 $0.4584 19,774,259.0 -0.48%
Oct 14, 2024 $25.02 $24.51 $0.5089 15,340,113.0 +0.73%
Oct 11, 2024 $24.70 $23.86 $0.84 20,351,373.0 +4.13%
Oct 10, 2024 $23.83 $23.36 $0.47 19,289,758.0 +1.02%
Oct 09, 2024 $23.54 $23.19 $0.35 6,536,378.0 +0.69%
Oct 08, 2024 $23.54 $23.06 $0.4799 9,288,225.0 -1.10%

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 $24.66 $23.97 $0.695 38,860,558.0 -0.08%
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
$16.51
price up icon 0.49%
oil_gas_midstream OKE
$95.64
price up icon 2.44%
oil_gas_midstream TRP
$46.92
price up icon 1.34%
oil_gas_midstream WMB
$52.14
price up icon 1.12%
oil_gas_midstream EPD
$29.13
price up icon 1.08%
Cap:     |  Volume (24h):