Kinder Morgan (NY: KMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.10(+0.36%)
Jan 31, 2025	28.23	28.26	27.41	27.48	21,455,838	-0.62(-2.21%)
Jan 30, 2025	27.57	28.21	27.50	28.10	16,853,990	+0.80(+2.93%)
Jan 29, 2025	27.54	27.98	27.13	27.30	14,616,255	-0.16(-0.58%)
Jan 28, 2025	27.55	27.60	26.95	27.46	23,930,914	+0.00(+0.00%)
Jan 27, 2025	29.04	29.21	27.29	27.46	37,472,756	-2.81(-9.28%)
Jan 24, 2025	30.48	30.55	30.17	30.27	12,773,830	-0.21(-0.69%)
Jan 23, 2025	31.30	31.30	30.09	30.48	22,000,552	-0.30(-0.97%)
Jan 22, 2025	31.45	31.46	30.66	30.78	20,333,528	-0.44(-1.41%)
Jan 21, 2025	30.58	31.48	30.55	31.22	22,781,920	+0.91(+3.00%)
Jan 17, 2025	29.97	30.51	29.88	30.31	16,062,450	+0.25(+0.83%)
Jan 16, 2025	29.44	30.07	29.34	30.06	21,208,444	+0.62(+2.11%)
Jan 15, 2025	29.39	29.58	29.25	29.44	12,100,621	+0.32(+1.10%)
Jan 14, 2025	28.58	29.29	28.48	29.12	14,596,477	+0.60(+2.10%)
Jan 13, 2025	28.25	28.66	28.18	28.52	12,016,878	+0.36(+1.28%)
Jan 10, 2025	28.49	28.82	28.02	28.16	11,912,517	-0.13(-0.46%)
Jan 08, 2025	27.74	28.31	27.68	28.29	11,148,969	+0.48(+1.73%)
Jan 07, 2025	27.93	28.09	27.69	27.81	9,702,920	-0.02(-0.07%)
Jan 06, 2025	28.30	28.39	27.73	27.83	14,420,257	-0.44(-1.56%)
Jan 03, 2025	28.25	28.53	28.14	28.27	9,879,098	+0.16(+0.57%)
Jan 02, 2025	27.62	28.21	27.51	28.11	13,891,842	+0.71(+2.59%)
Dec 31, 2024				27.40	0	+0.04(+0.15%)
Dec 30, 2024	27.16	27.55	26.93	27.36	7,951,845	+0.18(+0.66%)
Dec 27, 2024	27.20	27.36	27.05	27.18	6,755,841	-0.07(-0.26%)
Dec 26, 2024	27.23	27.29	27.09	27.25	8,172,156	-0.08(-0.29%)
Dec 24, 2024	27.10	27.39	26.99	27.33	4,702,837	+0.28(+1.04%)
Dec 23, 2024	26.85	27.10	26.55	27.05	10,861,280	+0.20(+0.74%)
Dec 20, 2024	26.23	26.99	26.14	26.85	28,504,702	+0.45(+1.69%)
Dec 19, 2024	26.12	26.50	25.84	26.41	13,317,815	+0.58(+2.23%)
Dec 18, 2024	26.59	26.72	25.78	25.83	12,761,891	-0.78(-2.93%)
Dec 17, 2024	26.40	26.71	26.11	26.61	14,320,028	+0.05(+0.19%)
Dec 16, 2024	26.70	26.75	26.41	26.56	11,986,546	-0.32(-1.19%)
Dec 13, 2024	26.87	26.99	26.70	26.88	8,284,766	-0.02(-0.07%)
Dec 12, 2024	26.95	27.20	26.80	26.90	10,796,579	-0.05(-0.19%)
Dec 11, 2024	27.02	27.27	26.88	26.95	14,524,554	+0.06(+0.22%)
Dec 10, 2024	27.32	27.41	26.79	26.89	15,515,925	-0.21(-0.77%)
Dec 09, 2024	27.84	27.88	27.02	27.10	12,134,392	-0.67(-2.41%)
Dec 06, 2024	27.93	28.14	27.63	27.77	11,530,732	-0.20(-0.72%)
Dec 05, 2024	27.52	28.22	27.48	27.97	13,518,557	+0.58(+2.12%)
Dec 04, 2024	27.36	27.42	27.12	27.39	9,852,617	-0.03(-0.11%)
Dec 03, 2024	27.47	27.55	27.20	27.42	12,491,129	-0.02(-0.07%)