KMI - KINDER MORGAN, INC.
27.64
-0.050 -0.181%
Share volume: 12,009,492
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Pipeline Transportation of Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.69
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $27.68 | $27.68 | $27.88 | $27.88 | $27.49 | $27.49 | $27.64 | $27.64 | 12,009,492 | $12,009,492.00 |
| 02/04/2025 | $27.35 | $27.35 | $27.75 | $27.75 | $27.33 | $27.33 | $27.50 | $27.50 | 12,009,169 | $12,009,169.00 |
| 02/03/2025 | $26.84 | $26.84 | $27.79 | $27.79 | $26.72 | $26.72 | $27.58 | $27.58 | 12,768,265 | $12,768,265.00 |
| 01/31/2025 | $28.23 | $27.93 | $28.26 | $27.96 | $27.42 | $27.13 | $27.48 | $27.19 | 21,420,790 | $21,420,790.00 |
| 01/30/2025 | $27.57 | $27.57 | $28.21 | $28.21 | $27.50 | $27.50 | $28.10 | $28.10 | 16,858,915 | $16,858,915.00 |
| 01/29/2025 | $27.54 | $27.54 | $27.98 | $27.98 | $27.13 | $27.13 | $27.30 | $27.30 | 14,620,648 | $14,620,648.00 |
| 01/28/2025 | $27.55 | $27.55 | $27.60 | $27.60 | $26.95 | $26.95 | $27.46 | $27.46 | 23,941,360 | $23,941,360.00 |
| 01/27/2025 | $29.04 | $29.04 | $29.21 | $29.21 | $27.29 | $27.29 | $27.46 | $27.46 | 37,477,213 | $37,477,213.00 |
| 01/24/2025 | $30.48 | $30.48 | $30.56 | $30.56 | $30.17 | $30.17 | $30.27 | $30.27 | 12,773,813 | $12,773,813.00 |
| 01/23/2025 | $31.30 | $31.30 | $31.30 | $31.30 | $30.09 | $30.09 | $30.48 | $30.48 | 22,002,762 | $22,002,762.00 |