MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMI — Kinder Morgan, Inc.
NYSEKinder Morgan, Inc.
$31.41
+0.34(+1.09%)
- O
- 31.10
- H
- 31.69
- L
- 30.80
- V
- 8.58M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$31.41
Period Return+18.08%
Period High$34.81
Period Low$25.60
Avg Daily Volume12.84M
Total Trading Days365
KMI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $31.10 | $31.69 | $30.80 | $31.41 | +$0.34 | +1.09% | 8,581,975 | $31.39 | $30.80 $31.69 |
| Oct 2, 2026 | $30.38 | $31.12 | $30.33 | $31.07 | +$0.54 | +1.77% | 11,704,965 | $30.98 | $30.33 $31.12 |
| Oct 1, 2026 | $30.05 | $30.66 | $29.43 | $30.53 | +$0.38 | +1.26% | 11,147,234 | $30.41 | $29.43 $30.66 |
| Sep 30, 2026 | $30.62 | $30.69 | $30.10 | $30.15 | $-0.30 | -0.99% | 11,844,022 | $30.22 | $30.10 $30.69 |
| Sep 29, 2026 | $30.34 | $30.58 | $30.07 | $30.45 | $-0.18 | -0.59% | 10,683,609 | $30.36 | $30.07 $30.58 |
| Sep 28, 2026 | $30.77 | $30.85 | $30.54 | $30.63 | $-0.12 | -0.39% | 10,418,891 | $30.66 | $30.54 $30.85 |
| Sep 25, 2026 | $31.01 | $31.27 | $30.59 | $30.75 | $-0.50 | -1.60% | 10,020,005 | $30.79 | $30.59 $31.27 |
| Sep 24, 2026 | $31.58 | $31.58 | $31.13 | $31.25 | $-0.12 | -0.38% | 7,685,756 | $31.29 | $31.13 $31.58 |
| Sep 23, 2026 | $31.36 | $31.82 | $31.20 | $31.37 | +$0.10 | +0.32% | 11,043,948 | $31.51 | $31.20 $31.82 |
| Sep 22, 2026 | $31.65 | $31.90 | $31.13 | $31.27 | $-0.45 | -1.42% | 12,961,351 | $31.41 | $31.13 $31.90 |
| Sep 21, 2026 | $31.63 | $31.92 | $31.55 | $31.72 | $-0.12 | -0.38% | 12,231,020 | $31.74 | $31.55 $31.92 |
| Sep 18, 2026 | $31.20 | $32.19 | $31.16 | $31.84 | +$0.53 | +1.69% | 35,877,725 | $31.81 | $31.16 $32.19 |
| Sep 17, 2026 | $30.76 | $31.43 | $30.66 | $31.31 | +$0.58 | +1.89% | 15,100,861 | $31.21 | $30.66 $31.43 |
| Sep 16, 2026 | $30.68 | $31.16 | $30.41 | $30.73 | $-0.04 | -0.13% | 13,094,219 | $30.77 | $30.41 $31.16 |
| Sep 15, 2026 | $31.10 | $31.18 | $30.60 | $30.77 | $-0.19 | -0.61% | 12,723,918 | $30.79 | $30.60 $31.18 |
| Sep 14, 2026 | $31.07 | $31.39 | $30.63 | $30.96 | +$0.10 | +0.32% | 15,480,943 | $30.91 | $30.63 $31.39 |
| Sep 11, 2026 | $31.06 | $31.25 | $30.72 | $30.86 | $-0.09 | -0.29% | 11,872,850 | $30.91 | $30.72 $31.25 |
| Sep 10, 2026 | $31.70 | $31.74 | $30.95 | $30.95 | $-0.46 | -1.46% | 10,870,395 | $31.07 | $30.95 $31.74 |
| Sep 9, 2026 | $32.21 | $32.33 | $31.28 | $31.41 | $-0.57 | -1.78% | 12,424,088 | $31.50 | $31.28 $32.33 |
| Sep 8, 2026 | $31.44 | $32.12 | $31.10 | $31.98 | +$0.58 | +1.85% | 17,840,474 | $31.84 | $31.10 $32.12 |
| Sep 4, 2026 | $31.44 | $31.58 | $31.07 | $31.40 | $-0.20 | -0.63% | 7,728,787 | $31.38 | $31.07 $31.58 |
| Sep 3, 2026 | $32.02 | $32.09 | $31.58 | $31.60 | $-0.37 | -1.16% | 8,550,561 | $31.83 | $31.58 $32.09 |
| Sep 2, 2026 | $32.04 | $32.14 | $31.54 | $31.97 | $-0.13 | -0.40% | 8,057,158 | $31.93 | $31.54 $32.14 |
| Sep 1, 2026 | $32.51 | $32.70 | $31.89 | $32.10 | $-0.14 | -0.43% | 9,054,639 | $32.09 | $31.89 $32.70 |
| Aug 31, 2026 | $31.80 | $32.39 | $31.64 | $32.24 | +$0.68 | +2.15% | 17,132,196 | $32.15 | $31.64 $32.39 |
| Aug 28, 2026 | $31.67 | $31.73 | $31.42 | $31.56 | +$0.02 | +0.06% | 5,500,870 | $31.55 | $31.42 $31.73 |
| Aug 27, 2026 | $32.00 | $32.01 | $31.18 | $31.54 | $-0.48 | -1.50% | 8,205,778 | $31.57 | $31.18 $32.01 |
| Aug 26, 2026 | $30.88 | $32.26 | $30.80 | $32.02 | +$1.08 | +3.49% | 15,313,501 | $32.00 | $30.80 $32.26 |
| Aug 25, 2026 | $30.71 | $31.36 | $30.62 | $30.94 | $-0.06 | -0.19% | 12,119,432 | $31.10 | $30.62 $31.36 |
| Aug 24, 2026 | $30.86 | $31.14 | $30.51 | $31.00 | +$0.02 | +0.06% | 13,128,443 | $30.90 | $30.51 $31.14 |