Kinder Morgan (NY: KMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	26.15	26.80	26.10	26.41	14,035,771	+0.27(+1.03%)
Mar 10, 2025	26.03	26.41	25.77	26.14	14,225,949	+0.00(+0.00%)
Mar 07, 2025	26.36	26.50	25.53	26.14	12,813,583	-0.17(-0.65%)
Mar 06, 2025	26.41	26.52	25.86	26.31	13,649,110	-0.42(-1.57%)
Mar 05, 2025	26.80	26.95	26.22	26.73	12,417,487	-0.26(-0.96%)
Mar 04, 2025	26.91	27.55	26.61	26.99	16,429,475	-0.15(-0.55%)
Mar 03, 2025	27.50	27.89	26.94	27.14	16,308,531	+0.04(+0.15%)
Feb 28, 2025	26.19	27.12	26.18	27.10	16,400,601	+0.89(+3.40%)
Feb 27, 2025	26.27	26.55	25.89	26.21	15,269,613	+0.04(+0.15%)
Feb 26, 2025	26.11	26.31	25.93	26.17	12,329,565	+0.07(+0.27%)
Feb 25, 2025	26.45	26.50	25.43	26.10	15,350,903	-0.37(-1.40%)
Feb 24, 2025	26.53	26.83	26.18	26.47	15,018,094	+0.06(+0.23%)
Feb 21, 2025	26.54	26.81	26.19	26.41	21,468,912	-0.18(-0.68%)
Feb 20, 2025	26.64	26.72	26.22	26.59	12,513,654	-0.30(-1.12%)
Feb 19, 2025	26.75	27.20	26.65	26.89	12,193,361	+0.14(+0.52%)
Feb 18, 2025	26.60	26.95	26.56	26.75	12,555,125	+0.20(+0.75%)
Feb 14, 2025	26.65	26.96	26.54	26.55	12,565,386	-0.01(-0.04%)
Feb 13, 2025	26.36	26.75	26.19	26.56	14,666,360	+0.28(+1.07%)
Feb 12, 2025	26.45	26.84	26.13	26.28	15,348,555	-0.51(-1.90%)
Feb 11, 2025	26.99	26.99	26.39	26.79	16,877,662	-0.28(-1.03%)
Feb 10, 2025	27.20	27.29	26.74	27.07	16,679,897	+0.03(+0.11%)
Feb 07, 2025	26.86	27.22	26.58	27.04	12,992,728	+0.26(+0.97%)
Feb 06, 2025	27.71	27.71	26.54	26.78	15,739,861	-0.86(-3.11%)
Feb 05, 2025	27.68	27.88	27.48	27.64	12,067,011	+0.14(+0.51%)
Feb 04, 2025	27.35	27.75	27.32	27.50	12,008,270	-0.08(-0.29%)
Feb 03, 2025	26.84	27.79	26.72	27.58	12,764,934	+0.39(+1.43%)
Jan 31, 2025	27.93	27.96	27.13	27.19	21,683,084	-0.61(-2.21%)
Jan 30, 2025	27.28	27.91	27.21	27.81	17,032,496	+0.79(+2.93%)
Jan 29, 2025	27.25	27.69	26.85	27.01	14,771,061	-0.16(-0.58%)
Jan 28, 2025	27.26	27.31	26.67	27.17	24,184,374	+0.00(+0.00%)
Jan 27, 2025	28.74	28.90	27.00	27.17	37,869,644	-2.78(-9.28%)
Jan 24, 2025	30.16	30.23	29.85	29.95	12,909,122	-0.21(-0.69%)
Jan 23, 2025	30.97	30.97	29.77	30.16	22,233,568	-0.30(-0.97%)
Jan 22, 2025	31.12	31.13	30.34	30.46	20,548,888	-0.44(-1.41%)
Jan 21, 2025	30.26	31.15	30.23	30.89	23,023,212	+0.90(+3.00%)
Jan 17, 2025	29.66	30.19	29.57	29.99	16,232,573	+0.25(+0.83%)
Jan 16, 2025	29.13	29.75	29.03	29.75	21,433,070	+0.61(+2.11%)
Jan 15, 2025	29.08	29.27	28.94	29.13	12,228,783	+0.32(+1.10%)
Jan 14, 2025	28.28	28.98	28.18	28.81	14,751,073	+0.59(+2.10%)
Jan 13, 2025	27.95	28.36	27.88	28.22	12,144,153	+0.36(+1.28%)
Jan 10, 2025	28.19	28.52	27.73	27.86	12,038,687	-0.13(-0.46%)
Jan 08, 2025	27.45	28.01	27.39	27.99	11,267,052	+0.48(+1.73%)
Jan 07, 2025	27.64	27.80	27.40	27.52	9,805,687	-0.02(-0.07%)
Jan 06, 2025	28.00	28.09	27.44	27.54	14,572,987	-0.44(-1.56%)
Jan 03, 2025	27.95	28.23	27.84	27.97	9,983,731	+0.16(+0.57%)