Kinder Morgan, Inc. (KMI) Price History
Daily open, high, low, close and volume for Kinder Morgan, Inc. (KMI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €28.67 | €29.05 | €28.67 | €29.05 | 0 |
| 2026-10-08 | €28.51 | €28.84 | €28.49 | €28.84 | 0 |
| 2026-10-07 | €28.64 | €28.85 | €28.40 | €28.40 | 0 |
| 2026-10-06 | €27.99 | €28.40 | €27.86 | €28.40 | 0 |
| 2026-10-05 | €27.70 | €28.15 | €27.64 | €28.15 | 0 |
| 2026-10-02 | €27.15 | €27.49 | €27.04 | €27.49 | 0 |
| 2026-10-01 | €26.71 | €27.04 | €26.62 | €27.04 | 0 |
| 2026-09-30 | €26.88 | €26.98 | €26.66 | €26.66 | 0 |
| 2026-09-29 | €27.05 | €27.15 | €26.79 | €26.79 | 0 |
| 2026-09-28 | €27.13 | €27.26 | €26.99 | €27.03 | 0 |
| 2026-09-25 | €27.44 | €27.44 | €27.10 | €27.10 | 0 |
| 2026-09-24 | €27.39 | €27.82 | €27.39 | €27.57 | 0 |
| 2026-09-23 | €27.43 | €27.83 | €27.35 | €27.83 | 0 |
| 2026-09-22 | €27.61 | €27.82 | €27.38 | €27.62 | 0 |
| 2026-09-21 | €27.79 | €27.79 | €27.52 | €27.64 | 0 |
| 2026-09-18 | €27.26 | €28.02 | €27.20 | €28.02 | 0 |
| 2026-09-17 | €27.08 | €27.12 | €26.71 | €27.12 | 0 |
| 2026-09-16 | €26.75 | €26.75 | €26.56 | €26.56 | 0 |
| 2026-09-15 | €26.92 | €27.07 | €26.92 | €26.95 | 0 |
| 2026-09-14 | €26.94 | €27.15 | €26.79 | €26.79 | 0 |
| 2026-09-11 | €26.77 | €26.89 | €26.57 | €26.57 | 0 |
| 2026-09-10 | €27.15 | €27.32 | €26.76 | €26.76 | 0 |
| 2026-09-09 | €27.54 | €27.54 | €27.12 | €27.12 | 0 |
| 2026-09-08 | €27.02 | €27.44 | €27.02 | €27.44 | 0 |
| 2026-09-07 | €26.88 | €26.88 | €26.45 | €26.45 | 0 |
| 2026-09-04 | €27.22 | €27.31 | €27.06 | €27.06 | 0 |
| 2026-09-03 | €27.56 | €27.57 | €27.53 | €27.53 | 0 |
| 2026-09-02 | €27.85 | €27.91 | €27.51 | €27.51 | 0 |
| 2026-09-01 | €27.90 | €28.20 | €27.58 | €27.58 | 0 |
| 2026-08-31 | €27.24 | €27.48 | €27.20 | €27.48 | 0 |
| 2026-08-28 | €27.16 | €27.23 | €27.14 | €27.23 | 0 |
| 2026-08-27 | €27.52 | €27.52 | €26.97 | €26.97 | 0 |
| 2026-08-26 | €26.57 | €27.55 | €26.55 | €27.55 | 0 |
| 2026-08-25 | €26.59 | €26.85 | €26.31 | €26.85 | 0 |
| 2026-08-24 | €26.58 | €26.67 | €26.33 | €26.33 | 0 |
| 2026-08-21 | €27.14 | €27.16 | €26.45 | €26.45 | 0 |
| 2026-08-20 | €27.43 | €28.19 | €27.43 | €28.19 | 0 |
| 2026-08-19 | €28.35 | €28.42 | €28.26 | €28.26 | 0 |
| 2026-08-18 | €27.99 | €28.32 | €27.93 | €28.32 | 0 |
| 2026-08-17 | €28.29 | €28.29 | €28.08 | €28.22 | 0 |
| 2026-08-14 | €27.89 | €28.11 | €27.89 | €28.01 | 100 |
| 2026-08-13 | €27.59 | €27.59 | €27.46 | €27.55 | 0 |
| 2026-08-12 | €27.33 | €27.54 | €27.26 | €27.54 | 0 |
| 2026-08-11 | €27.18 | €27.39 | €27.15 | €27.39 | 0 |
| 2026-08-10 | €26.79 | €26.90 | €26.73 | €26.89 | 0 |
| 2026-08-07 | €27.13 | €27.29 | €26.84 | €26.84 | 0 |
| 2026-08-06 | €27.05 | €27.35 | €27.05 | €27.09 | 0 |
| 2026-08-05 | €27.28 | €27.35 | €26.82 | €26.82 | 0 |
| 2026-08-04 | €27.38 | €27.38 | €26.83 | €27.14 | 0 |
| 2026-08-03 | €27.49 | €27.58 | €27.37 | €27.52 | 0 |
| 2026-07-31 | €27.16 | €27.16 | €27.16 | €27.16 | 0 |
| 2026-07-30 | €27.96 | €27.96 | €27.16 | €27.16 | 0 |
| 2026-07-29 | €28.10 | €28.10 | €28.10 | €28.10 | 0 |
| 2026-07-28 | €27.96 | €27.96 | €27.93 | €27.93 | 0 |
| 2026-07-27 | €28.25 | €28.25 | €28.00 | €28.00 | 0 |
| 2026-07-24 | €28.94 | €28.99 | €28.75 | €28.75 | 0 |
| 2026-07-23 | €28.38 | €29.02 | €28.38 | €28.85 | 0 |
| 2026-07-22 | €28.25 | €28.54 | €28.25 | €28.52 | 0 |
| 2026-07-21 | €28.56 | €28.64 | €28.24 | €28.24 | 0 |
| 2026-07-20 | €28.36 | €28.76 | €28.29 | €28.76 | 0 |
| 2026-07-17 | €28.46 | €28.74 | €28.46 | €28.51 | 0 |
| 2026-07-16 | €28.17 | €28.49 | €28.06 | €28.49 | 0 |
| 2026-07-15 | €28.54 | €28.66 | €28.19 | €28.19 | 0 |
| 2026-07-14 | €28.23 | €28.45 | €28.21 | €28.21 | 0 |
| 2026-07-13 | €28.43 | €28.43 | €28.24 | €28.35 | 0 |
| 2026-07-10 | €28.46 | €28.46 | €28.08 | €28.08 | 0 |
| 2026-07-09 | €28.84 | €28.84 | €28.47 | €28.62 | 0 |
| 2026-07-08 | €28.40 | €28.63 | €28.40 | €28.47 | 713 |
| 2026-07-07 | €27.89 | €28.38 | €27.87 | €28.38 | 0 |
| 2026-07-06 | €28.09 | €28.15 | €27.92 | €27.92 | 0 |
| 2026-07-03 | €28.10 | €28.10 | €27.95 | €28.03 | 0 |
| 2026-07-02 | €27.80 | €28.00 | €27.78 | €27.97 | 0 |
| 2026-07-01 | €27.90 | €28.06 | €27.75 | €27.75 | 0 |
| 2026-06-30 | €28.33 | €28.50 | €28.33 | €28.50 | 0 |
| 2026-06-29 | €29.02 | €29.23 | €28.50 | €28.50 | 0 |
| 2026-06-26 | €28.81 | €29.15 | €28.81 | €29.15 | 0 |
| 2026-06-25 | €28.64 | €29.20 | €28.56 | €29.20 | 0 |
| 2026-06-24 | €28.44 | €28.71 | €28.44 | €28.65 | 0 |
| 2026-06-23 | €27.74 | €28.40 | €27.74 | €28.40 | 0 |
| 2026-06-22 | €27.46 | €27.88 | €27.46 | €27.88 | 0 |
| 2026-06-19 | €27.37 | €27.53 | €27.34 | €27.37 | 0 |
| 2026-06-18 | €27.09 | €27.40 | €27.09 | €27.34 | 0 |
| 2026-06-17 | €26.76 | €27.10 | €26.76 | €27.10 | 0 |
| 2026-06-16 | €26.96 | €27.00 | €26.30 | €26.99 | 1,040 |
| 2026-06-15 | €27.24 | €27.24 | €26.77 | €27.14 | 0 |
| 2026-06-12 | €27.21 | €27.76 | €26.95 | €27.76 | 0 |
| 2026-06-11 | €27.62 | €27.79 | €27.59 | €27.68 | 0 |
| 2026-06-10 | €27.05 | €27.65 | €26.99 | €27.65 | 0 |
| 2026-06-09 | €27.02 | €27.15 | €27.02 | €27.06 | 0 |
| 2026-06-08 | €27.40 | €27.54 | €27.39 | €27.39 | 0 |
| 2026-06-05 | €27.33 | €27.61 | €27.32 | €27.61 | 0 |
| 2026-06-04 | €27.22 | €27.22 | €27.00 | €27.10 | 0 |
| 2026-06-03 | €27.09 | €27.45 | €27.00 | €27.45 | 0 |
| 2026-06-02 | €26.41 | €26.85 | €26.41 | €26.85 | 0 |
| 2026-06-01 | €26.70 | €26.81 | €26.68 | €26.68 | 0 |
| 2026-05-29 | €27.29 | €27.44 | €26.66 | €26.66 | 0 |
| 2026-05-28 | €27.93 | €27.96 | €27.59 | €27.59 | 0 |
| 2026-05-27 | €28.20 | €28.41 | €27.96 | €28.05 | 0 |
| 2026-05-26 | €28.86 | €28.99 | €28.55 | €28.55 | 0 |
| 2026-05-25 | €28.55 | €28.74 | €28.43 | €28.43 | 0 |
| 2026-05-22 | €28.96 | €28.99 | €28.76 | €28.90 | 0 |
| 2026-05-21 | €28.98 | €29.15 | €28.96 | €29.15 | 0 |
| 2026-05-20 | €29.53 | €29.79 | €29.15 | €29.15 | 0 |
| 2026-05-19 | €29.07 | €29.29 | €29.01 | €29.29 | 0 |
| 2026-05-18 | €29.07 | €29.07 | €28.83 | €28.90 | 0 |
| 2026-05-15 | €28.74 | €28.83 | €28.71 | €28.71 | 0 |
| 2026-05-14 | €28.02 | €28.44 | €27.90 | €28.44 | 0 |
| 2026-05-13 | €27.43 | €27.68 | €27.41 | €27.68 | 10 |
| 2026-05-12 | €27.37 | €27.50 | €27.37 | €27.50 | 0 |
| 2026-05-11 | €26.74 | €27.15 | €26.72 | €27.15 | 0 |
| 2026-05-08 | €26.81 | €27.01 | €26.80 | €27.01 | 0 |
| 2026-05-07 | €26.88 | €26.88 | €26.41 | €26.44 | 0 |
| 2026-05-06 | €27.39 | €27.45 | €26.86 | €26.86 | 0 |
| 2026-05-05 | €27.81 | €27.81 | €27.58 | €27.58 | 0 |
| 2026-05-04 | €27.55 | €27.69 | €27.55 | €27.69 | 0 |
| 2026-04-30 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-04-29 | €27.13 | €27.31 | €27.13 | €27.17 | 0 |
| 2026-04-28 | €26.53 | €27.13 | €26.53 | €27.13 | 0 |
| 2026-04-27 | €26.97 | €27.08 | €26.60 | €26.60 | 0 |
| 2026-04-24 | €27.02 | €27.14 | €26.74 | €26.74 | 0 |
| 2026-04-23 | €27.47 | €27.57 | €26.71 | €26.71 | 0 |
| 2026-04-22 | €26.94 | €27.21 | €26.71 | €27.21 | 0 |
| 2026-04-21 | €27.13 | €27.34 | €26.55 | €26.55 | 0 |
| 2026-04-20 | €27.39 | €27.39 | €27.00 | €27.38 | 0 |
| 2026-04-17 | €27.08 | €27.17 | €26.39 | €26.62 | 0 |
| 2026-04-16 | €26.91 | €26.98 | €26.88 | €26.98 | 0 |
| 2026-04-15 | €26.76 | €26.83 | €26.73 | €26.83 | 0 |
| 2026-04-14 | €27.10 | €27.31 | €26.99 | €27.00 | 0 |
| 2026-04-13 | €28.35 | €28.35 | €27.60 | €27.60 | 0 |
| 2026-04-10 | €28.19 | €28.19 | €27.91 | €27.91 | 0 |
| 2026-04-09 | €28.27 | €28.48 | €28.14 | €28.48 | 0 |
| 2026-04-08 | €27.88 | €27.88 | €27.22 | €27.86 | 340 |
| 2026-04-07 | €28.80 | €29.18 | €28.67 | €29.18 | 0 |
| 2026-04-02 | €28.73 | €28.81 | €28.66 | €28.66 | 0 |
| 2026-04-01 | €28.70 | €28.78 | €28.19 | €28.19 | 0 |
| 2026-03-31 | €29.24 | €29.73 | €29.24 | €29.37 | 0 |
| 2026-03-30 | €29.75 | €29.90 | €29.75 | €29.82 | 0 |
| 2026-03-27 | €29.73 | €29.97 | €29.68 | €29.97 | 0 |
| 2026-03-26 | €29.45 | €29.72 | €29.26 | €29.72 | 0 |
| 2026-03-25 | €29.38 | €29.48 | €29.11 | €29.48 | 0 |
| 2026-03-24 | €29.03 | €29.41 | €29.03 | €29.36 | 0 |
| 2026-03-23 | €28.41 | €28.71 | €28.34 | €28.65 | 0 |
| 2026-03-20 | €29.08 | €29.15 | €28.89 | €28.97 | 0 |
| 2026-03-19 | €28.41 | €29.17 | €28.33 | €29.16 | 0 |
| 2026-03-18 | €29.12 | €29.12 | €28.57 | €28.57 | 0 |
| 2026-03-17 | €29.16 | €29.34 | €28.94 | €29.18 | 0 |
| 2026-03-16 | €29.47 | €29.47 | €28.84 | €28.84 | 0 |
| 2026-03-13 | €29.11 | €29.24 | €29.07 | €29.08 | 0 |
| 2026-03-12 | €28.50 | €29.32 | €28.50 | €29.32 | 0 |
| 2026-03-11 | €28.33 | €28.70 | €28.33 | €28.70 | 0 |
| 2026-03-10 | €28.47 | €28.60 | €28.42 | €28.54 | 0 |
| 2026-03-09 | €28.83 | €29.36 | €28.78 | €28.78 | 1 |
| 2026-03-06 | €28.81 | €29.23 | €28.75 | €28.75 | 0 |
| 2026-03-05 | €29.03 | €29.29 | €29.03 | €29.17 | 0 |
| 2026-03-04 | €29.14 | €29.31 | €28.98 | €29.05 | 0 |
| 2026-03-03 | €29.00 | €29.58 | €29.00 | €29.38 | 0 |
| 2026-03-02 | €29.20 | €29.40 | €28.75 | €29.10 | 0 |
| 2026-02-27 | €27.91 | €28.16 | €27.91 | €27.95 | 0 |
| 2026-02-26 | €27.69 | €28.17 | €27.67 | €28.17 | 0 |
| 2026-02-25 | €27.83 | €27.83 | €27.62 | €27.62 | 0 |
| 2026-02-24 | €27.89 | €27.89 | €27.48 | €27.48 | 0 |
| 2026-02-23 | €27.91 | €27.91 | €27.67 | €27.82 | 340 |
| 2026-02-20 | €27.78 | €27.87 | €27.43 | €27.43 | 0 |
| 2026-02-19 | €27.38 | €27.67 | €27.38 | €27.67 | 0 |
| 2026-02-18 | €27.23 | €27.41 | €27.23 | €27.27 | 0 |
| 2026-02-17 | €27.44 | €27.57 | €27.01 | €27.01 | 0 |
| 2026-02-16 | €27.46 | €27.66 | €27.38 | €27.38 | 200 |
| 2026-02-13 | €26.68 | €27.20 | €26.67 | €27.20 | 0 |
| 2026-02-12 | €26.57 | €26.71 | €26.46 | €26.71 | 0 |
| 2026-02-11 | €26.12 | €26.42 | €26.06 | €26.42 | 0 |
| 2026-02-10 | €25.94 | €26.18 | €25.94 | €26.10 | 0 |
| 2026-02-09 | €25.73 | €25.97 | €25.58 | €25.97 | 0 |
| 2026-02-06 | €25.79 | €25.79 | €25.73 | €25.73 | 0 |
| 2026-02-05 | €25.43 | €25.50 | €25.35 | €25.37 | 0 |
| 2026-02-04 | €25.74 | €25.81 | €25.20 | €25.20 | 296 |
| 2026-02-03 | €25.17 | €25.58 | €24.72 | €25.58 | 0 |
| 2026-02-02 | €25.25 | €25.33 | €25.12 | €25.12 | 0 |
| 2026-01-30 | €25.38 | €25.38 | €25.38 | €25.38 | 0 |
| 2026-01-29 | €25.15 | €25.47 | €25.15 | €25.38 | 0 |
| 2026-01-28 | €24.95 | €25.24 | €24.66 | €25.24 | 0 |
| 2026-01-27 | €24.71 | €24.76 | €24.48 | €24.48 | 0 |
| 2026-01-26 | €25.34 | €25.34 | €25.05 | €25.05 | 0 |
| 2026-01-23 | €25.39 | €25.55 | €25.35 | €25.55 | 700 |
| 2026-01-22 | €24.59 | €25.18 | €24.59 | €25.18 | 0 |
| 2026-01-21 | €23.91 | €24.39 | €23.91 | €24.39 | 0 |
| 2026-01-20 | €23.79 | €24.07 | €23.79 | €23.87 | 0 |
| 2026-01-19 | €23.76 | €23.78 | €23.70 | €23.70 | 0 |
| 2026-01-16 | €23.71 | €24.00 | €23.62 | €24.00 | 0 |
| 2026-01-15 | €23.68 | €23.85 | €23.68 | €23.85 | 0 |
| 2026-01-14 | €23.41 | €23.76 | €23.41 | €23.76 | 0 |
| 2026-01-13 | €23.09 | €23.41 | €23.09 | €23.41 | 0 |
| 2026-01-12 | €23.11 | €23.31 | €23.04 | €23.04 | 0 |
| 2026-01-09 | €23.51 | €23.58 | €23.49 | €23.49 | 0 |
| 2026-01-08 | €23.11 | €23.39 | €23.11 | €23.39 | 0 |
| 2026-01-07 | €23.06 | €23.19 | €23.04 | €23.19 | 0 |
| 2026-01-06 | €23.84 | €23.87 | €23.14 | €23.14 | 0 |
| 2026-01-05 | €23.82 | €23.89 | €23.57 | €23.57 | 0 |
| 2026-01-02 | €23.45 | €23.50 | €23.44 | €23.49 | 0 |
| 2025-12-30 | €23.23 | €23.33 | €23.23 | €23.33 | 0 |
| 2025-12-29 | €23.07 | €23.37 | €23.07 | €23.37 | 0 |
| 2025-12-23 | €22.82 | €23.02 | €22.75 | €23.02 | 0 |
| 2025-12-22 | €22.64 | €22.79 | €22.58 | €22.79 | 0 |
| 2025-12-19 | €22.48 | €22.74 | €22.45 | €22.74 | 0 |
| 2025-12-18 | €22.71 | €22.73 | €22.70 | €22.70 | 0 |
| 2025-12-17 | €22.55 | €22.59 | €22.50 | €22.55 | 0 |
| 2025-12-16 | €22.66 | €22.79 | €22.45 | €22.45 | 0 |
| 2025-12-15 | €22.88 | €22.91 | €22.71 | €22.71 | 0 |
| 2025-12-12 | €22.91 | €22.99 | €22.67 | €22.67 | 0 |
| 2025-12-11 | €22.64 | €22.78 | €22.63 | €22.78 | 0 |
| 2025-12-10 | €23.50 | €23.56 | €23.16 | €23.16 | 0 |
| 2025-12-09 | €23.52 | €23.83 | €23.50 | €23.83 | 0 |
| 2025-12-08 | €23.91 | €23.91 | €23.68 | €23.70 | 0 |
| 2025-12-05 | €23.92 | €23.98 | €23.76 | €23.98 | 0 |
| 2025-12-04 | €23.31 | €23.65 | €23.25 | €23.65 | 0 |
| 2025-12-03 | €23.13 | €23.18 | €23.06 | €23.18 | 0 |
| 2025-12-02 | €23.52 | €23.52 | €23.24 | €23.24 | 0 |
| 2025-12-01 | €23.33 | €23.57 | €23.33 | €23.50 | 0 |
| 2025-11-28 | €23.38 | €23.55 | €23.25 | €23.55 | 0 |
| 2025-11-27 | €23.26 | €23.27 | €23.21 | €23.21 | 0 |
| 2025-11-26 | €22.99 | €23.23 | €22.92 | €23.23 | 0 |
| 2025-11-25 | €23.28 | €23.28 | €22.88 | €22.88 | 0 |
| 2025-11-24 | €23.48 | €23.48 | €23.37 | €23.38 | 0 |
| 2025-11-21 | €23.20 | €23.29 | €23.20 | €23.27 | 0 |
| 2025-11-20 | €23.39 | €23.57 | €23.28 | €23.57 | 0 |
| 2025-11-19 | €23.36 | €23.53 | €23.06 | €23.06 | 0 |
| 2025-11-18 | €23.31 | €23.49 | €23.31 | €23.34 | 0 |
| 2025-11-17 | €23.71 | €23.71 | €23.56 | €23.60 | 0 |
| 2025-11-14 | €23.12 | €23.44 | €23.08 | €23.44 | 0 |
| 2025-11-13 | €23.46 | €23.46 | €23.16 | €23.16 | 0 |
| 2025-11-12 | €23.29 | €23.37 | €23.26 | €23.37 | 0 |
| 2025-11-11 | €23.42 | €23.42 | €23.25 | €23.25 | 0 |
| 2025-11-10 | €22.96 | €23.16 | €22.93 | €23.16 | 0 |
| 2025-11-07 | €22.73 | €22.74 | €22.56 | €22.74 | 0 |
| 2025-11-06 | €22.51 | €22.77 | €22.51 | €22.77 | 0 |
| 2025-11-05 | €22.51 | €22.76 | €22.48 | €22.76 | 0 |
| 2025-11-04 | €22.45 | €22.61 | €22.45 | €22.58 | 0 |
| 2025-11-03 | €22.54 | €22.54 | €22.54 | €22.54 | 0 |
| 2025-10-31 | €22.68 | €22.68 | €22.68 | €22.68 | 0 |
| 2025-10-30 | €22.44 | €22.68 | €22.30 | €22.68 | 0 |
| 2025-10-29 | €22.67 | €22.67 | €22.54 | €22.54 | 0 |
| 2025-10-28 | €22.48 | €22.48 | €22.30 | €22.30 | 0 |
| 2025-10-27 | €22.46 | €22.46 | €22.24 | €22.38 | 0 |
| 2025-10-24 | €22.77 | €22.81 | €22.33 | €22.33 | 0 |
| 2025-10-23 | €23.67 | €24.09 | €22.99 | €22.99 | 68 |
| 2025-10-22 | €23.75 | €23.82 | €23.53 | €23.53 | 0 |
| 2025-10-21 | €23.72 | €23.74 | €23.61 | €23.71 | 0 |
| 2025-10-20 | €23.58 | €23.71 | €23.40 | €23.69 | 0 |
| 2025-10-17 | €23.24 | €23.31 | €23.15 | €23.31 | 0 |
| 2025-10-16 | €23.74 | €23.83 | €23.45 | €23.45 | 0 |
| 2025-10-15 | €23.56 | €23.75 | €23.56 | €23.75 | 0 |
| 2025-10-14 | €23.68 | €23.68 | €23.47 | €23.48 | 0 |
| 2025-10-13 | €23.55 | €23.55 | €23.43 | €23.49 | 0 |
| 2025-10-10 | €23.88 | €23.88 | €23.73 | €23.73 | 0 |
| 2025-10-09 | €24.22 | €24.28 | €24.13 | €24.20 | 0 |