Kinder Morgan (KMI)

Historical Prices For Kinder Morgan (KMI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.38	28.94	28.36	28.92	8,661,786	28.92
4/01/2025	28.37	28.66	28.09	28.63	8,691,953	28.63
3/31/2025	28.11	28.68	28.09	28.53	13,867,831	28.53
3/28/2025	28.04	28.45	27.98	28.37	8,357,284	28.37
3/27/2025	28.49	28.55	28.07	28.23	8,885,182	28.23
3/26/2025	29.03	29.09	28.35	28.48	11,928,301	28.48
3/25/2025	28.83	29.13	28.65	28.83	11,393,424	28.83
3/24/2025	28.08	28.79	28.06	28.71	12,524,086	28.71
3/21/2025	27.99	28.08	27.76	27.93	19,506,898	27.93
3/20/2025	27.77	28.16	27.72	28.06	8,205,415	28.06
3/19/2025	27.64	27.94	27.46	27.85	11,477,463	27.85
3/18/2025	27.80	27.92	27.46	27.52	12,056,472	27.52
3/17/2025	27.04	27.88	26.97	27.79	10,623,025	27.79
3/14/2025	26.82	27.20	26.64	27.10	8,635,024	27.10
3/13/2025	26.60	26.78	26.34	26.54	10,448,929	26.54
3/12/2025	26.66	26.89	26.32	26.52	11,236,211	26.52
3/11/2025	26.15	26.80	26.10	26.41	14,035,771	26.41
3/10/2025	26.03	26.41	25.77	26.14	14,225,949	26.14
3/07/2025	26.36	26.50	25.53	26.14	12,813,583	26.14
3/06/2025	26.41	26.52	25.86	26.31	13,649,110	26.31
3/05/2025	26.80	26.95	26.22	26.73	12,417,329	26.73
3/04/2025	26.91	27.55	26.61	26.99	16,429,475	26.99
3/03/2025	27.50	27.89	26.94	27.14	16,308,531	27.14
2/28/2025	26.19	27.12	26.18	27.10	16,400,601	27.10
2/27/2025	26.27	26.55	25.89	26.21	15,269,613	26.21
2/26/2025	26.11	26.31	25.93	26.17	12,329,565	26.17
2/25/2025	26.45	26.50	25.43	26.10	15,350,903	26.10
2/24/2025	26.53	26.83	26.18	26.47	15,018,094	26.47
2/21/2025	26.54	26.81	26.19	26.41	21,468,911	26.41
2/20/2025	26.64	26.72	26.22	26.59	12,513,654	26.59
2/19/2025	26.75	27.20	26.65	26.89	12,193,361	26.89
2/18/2025	26.60	26.95	26.56	26.75	12,555,128	26.75
2/14/2025	26.65	26.96	26.54	26.55	12,565,386	26.55
2/13/2025	26.36	26.75	26.26	26.56	14,666,360	26.56
2/12/2025	26.45	26.84	26.13	26.28	15,348,555	26.28
2/11/2025	26.99	26.99	26.39	26.79	16,877,662	26.79
2/10/2025	27.20	27.29	26.74	27.07	16,679,897	27.07
2/07/2025	26.86	27.22	26.58	27.04	12,992,728	27.04
2/06/2025	27.71	27.71	26.54	26.78	15,739,861	26.78
2/05/2025	27.68	27.88	27.48	27.64	12,067,011	27.64
2/04/2025	27.35	27.75	27.32	27.50	12,008,270	27.50
2/03/2025	26.84	27.79	26.72	27.58	12,764,936	27.58
1/31/2025	28.23	28.26	27.41	27.48	21,455,838	27.19
1/30/2025	27.57	28.21	27.50	28.10	16,853,990	27.81
1/29/2025	27.54	27.98	27.13	27.30	14,616,255	27.01
1/28/2025	27.55	27.60	26.95	27.46	23,930,913	27.17
1/27/2025	29.04	29.21	27.29	27.46	37,472,755	27.17
1/24/2025	30.48	30.55	30.17	30.27	12,773,830	29.95
1/23/2025	31.30	31.30	30.09	30.48	22,000,553	30.16
1/22/2025	31.45	31.46	30.66	30.78	20,333,528	30.46
1/21/2025	30.58	31.48	30.55	31.22	22,781,920	30.89
1/17/2025	29.97	30.51	29.88	30.31	16,062,450	29.99
1/16/2025	29.44	30.07	29.34	30.06	21,208,444	29.75
1/15/2025	29.39	29.58	29.25	29.44	12,100,621	29.13
1/14/2025	28.58	29.29	28.48	29.12	14,596,477	28.81
1/13/2025	28.25	28.66	28.18	28.52	12,016,878	28.22
1/10/2025	28.49	28.82	28.02	28.16	11,912,517	27.86
1/08/2025	27.74	28.31	27.68	28.29	11,148,969	27.99
1/07/2025	27.93	28.09	27.69	27.81	9,702,920	27.52
1/06/2025	28.30	28.39	27.73	27.83	14,420,257	27.54
1/03/2025	28.25	28.53	28.14	28.27	9,879,098	27.97