Kinder Morgan (KMI)

Historical Prices For Kinder Morgan (KMI)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	26.73	26.98	26.55	26.74	10,941,183	26.74
8/29/2025	27.00	27.09	26.84	26.98	14,034,822	26.98
8/28/2025	26.87	27.05	26.73	27.01	11,851,904	27.01
8/27/2025	26.62	26.91	26.57	26.83	14,137,228	26.83
8/26/2025	26.54	26.67	26.14	26.62	13,705,145	26.62
8/25/2025	26.70	26.82	26.43	26.48	11,145,091	26.48
8/22/2025	26.89	26.99	26.63	26.70	13,030,227	26.70
8/21/2025	26.51	26.91	26.49	26.82	11,633,086	26.82
8/20/2025	26.41	26.73	26.31	26.57	16,175,613	26.57
8/19/2025	26.10	26.40	26.02	26.40	12,432,386	26.40
8/18/2025	26.55	26.55	26.18	26.23	10,558,067	26.23
8/15/2025	26.91	27.00	26.64	26.67	13,657,625	26.67
8/14/2025	26.81	27.10	26.68	26.85	14,970,274	26.85
8/13/2025	26.65	26.87	26.27	26.87	14,462,131	26.87
8/12/2025	26.90	26.91	26.27	26.56	15,165,786	26.56
8/11/2025	26.90	27.09	26.76	26.89	12,205,098	26.89
8/08/2025	26.92	27.07	26.67	26.89	15,120,881	26.89
8/07/2025	26.89	27.18	26.75	26.76	17,708,374	26.76
8/06/2025	27.10	27.38	26.67	26.75	38,848,142	26.75
8/05/2025	28.27	28.32	27.42	28.04	17,995,270	28.04
8/04/2025	28.11	28.46	28.02	28.28	16,656,413	28.28
8/01/2025	27.78	28.23	27.50	28.10	16,329,848	28.10
7/31/2025	27.61	28.11	27.60	28.06	14,892,915	28.06
7/30/2025	27.86	28.21	27.84	28.01	18,286,038	27.72
7/29/2025	27.40	27.95	27.27	27.88	15,305,286	27.59
7/28/2025	27.58	27.64	27.13	27.21	13,866,489	26.93
7/25/2025	27.53	27.70	27.26	27.39	15,216,016	27.10
7/24/2025	26.84	27.48	26.74	27.42	19,086,850	27.13
7/23/2025	26.87	26.98	26.48	26.81	22,332,508	26.53
7/22/2025	27.17	27.33	26.95	26.97	13,200,472	26.69
7/21/2025	27.76	27.82	27.00	27.11	19,406,848	26.83
7/18/2025	27.63	28.00	27.54	27.88	18,793,072	27.59
7/17/2025	27.20	27.68	26.89	27.49	24,725,264	27.20
7/16/2025	27.98	28.11	27.76	27.91	16,285,895	27.62
7/15/2025	28.28	28.35	27.77	27.94	16,439,036	27.65
7/14/2025	27.83	28.36	27.75	28.32	14,618,486	28.02
7/11/2025	27.76	27.93	27.64	27.84	11,281,041	27.55
7/10/2025	27.70	27.82	27.32	27.79	11,763,263	27.50
7/09/2025	28.21	28.26	27.62	27.80	13,125,065	27.51
7/08/2025	28.14	28.24	27.71	28.13	14,131,161	27.84
7/07/2025	28.40	28.54	28.18	28.33	9,336,396	28.03
7/03/2025	28.43	28.57	28.18	28.41	5,100,567	28.11
7/02/2025	28.33	28.56	27.88	28.50	15,597,593	28.20
7/01/2025	29.35	29.43	28.11	28.33	18,914,097	28.03
6/30/2025	29.08	29.58	28.92	29.40	14,239,710	29.09
6/27/2025	28.94	29.16	28.76	28.98	17,106,132	28.68
6/26/2025	28.34	28.90	28.26	28.89	12,459,778	28.59
6/25/2025	28.68	28.70	28.17	28.31	13,100,333	28.01
6/24/2025	27.94	28.65	27.89	28.54	13,252,066	28.24
6/23/2025	28.22	28.55	27.79	28.09	13,396,729	27.80
6/20/2025	27.63	28.16	27.53	28.01	17,087,749	27.72
6/18/2025	27.61	27.74	27.28	27.57	10,602,138	27.28
6/17/2025	27.83	27.91	27.43	27.47	12,721,192	27.18
6/16/2025	27.62	28.03	27.55	27.66	11,840,770	27.37
6/13/2025	27.89	28.03	27.35	27.64	13,027,302	27.35
6/12/2025	27.66	27.73	27.38	27.66	9,263,053	27.37
6/11/2025	27.51	27.66	27.37	27.52	13,378,394	27.23
6/10/2025	27.71	27.88	27.20	27.38	13,945,769	27.09
6/09/2025	28.10	28.13	27.42	27.53	12,884,729	27.24
6/06/2025	28.26	28.43	27.93	28.14	11,892,263	27.85
6/05/2025	28.13	28.36	27.92	28.24	10,590,147	27.94
6/04/2025	28.53	28.67	27.92	28.03	11,909,227	27.74
6/03/2025	28.66	28.70	28.45	28.56	11,723,824	28.26