Kinder Morgan (NY:KMI)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	33.12	33.35	32.95	33.27	16,354,932	+0.21(+0.64%)
Feb 26, 2026	32.70	33.24	32.57	33.06	12,412,320	+0.29(+0.88%)
Feb 25, 2026	32.67	32.80	32.21	32.77	9,969,208	+0.08(+0.24%)
Feb 24, 2026	32.63	32.72	32.13	32.69	11,970,235	-0.01(-0.03%)
Feb 23, 2026	32.74	33.24	32.62	32.70	10,040,332	-0.03(-0.09%)
Feb 20, 2026	32.60	32.77	32.17	32.73	15,816,555	+0.19(+0.58%)
Feb 19, 2026	32.50	32.77	32.38	32.54	14,435,622	+0.25(+0.77%)
Feb 18, 2026	32.50	32.56	32.14	32.29	11,952,026	+0.16(+0.50%)
Feb 17, 2026	32.33	32.58	31.81	32.13	12,211,857	-0.19(-0.59%)
Feb 13, 2026	31.71	32.34	31.67	32.32	14,026,665	+0.63(+1.99%)
Feb 12, 2026	31.51	31.99	31.41	31.69	15,378,177	+0.24(+0.76%)
Feb 11, 2026	31.48	31.67	31.21	31.45	13,489,494	+0.44(+1.42%)
Feb 10, 2026	31.22	31.54	30.90	31.01	12,322,249	+0.02(+0.06%)
Feb 09, 2026	30.48	31.12	30.46	30.99	11,712,547	+0.49(+1.61%)
Feb 06, 2026	30.41	30.59	30.24	30.50	11,765,948	+0.17(+0.56%)
Feb 05, 2026	29.96	30.39	29.70	30.33	11,521,527	+0.27(+0.90%)
Feb 04, 2026	30.40	30.55	29.54	30.06	18,763,176	-0.26(-0.86%)
Feb 03, 2026	29.73	30.39	29.66	30.32	17,134,012	+0.71(+2.40%)
Feb 02, 2026	29.88	29.89	29.45	29.61	15,785,557	-0.59(-1.94%)
Jan 30, 2026	30.07	30.26	29.61	30.20	19,110,430	+0.25(+0.83%)
Jan 29, 2026	30.21	30.28	29.72	29.95	19,047,178	+0.17(+0.57%)
Jan 28, 2026	29.45	30.02	29.28	29.78	17,173,534	+0.48(+1.62%)
Jan 27, 2026	28.95	29.33	28.88	29.31	15,083,780	+0.25(+0.85%)
Jan 26, 2026	29.51	29.55	28.71	29.06	15,933,081	-0.23(-0.78%)
Jan 23, 2026	29.69	29.71	29.19	29.29	17,416,406	-0.12(-0.40%)
Jan 22, 2026	28.85	29.89	28.65	29.40	29,492,814	+1.10(+3.88%)
Jan 21, 2026	28.06	28.38	27.97	28.31	17,704,436	+0.61(+2.22%)
Jan 20, 2026	27.87	28.06	27.47	27.69	17,254,786	+0.00(+0.00%)
Jan 16, 2026	27.28	27.71	27.13	27.69	14,428,309	+0.54(+2.01%)
Jan 15, 2026	27.23	27.45	27.05	27.15	11,915,339	-0.12(-0.44%)
Jan 14, 2026	27.05	27.53	27.05	27.27	13,766,399	+0.15(+0.55%)
Jan 13, 2026	26.85	27.24	26.80	27.12	11,554,152	+0.46(+1.71%)
Jan 12, 2026	26.88	26.98	26.44	26.66	13,693,601	-0.20(-0.74%)
Jan 09, 2026	27.14	27.22	26.67	26.86	13,522,606	-0.15(-0.55%)
Jan 08, 2026	26.74	27.21	26.74	27.01	12,776,989	+0.27(+1.00%)
Jan 07, 2026	26.63	26.90	26.57	26.74	11,231,731	+0.18(+0.67%)
Jan 06, 2026	27.73	27.73	26.33	26.56	19,881,734	-1.07(-3.87%)
Jan 05, 2026	27.69	27.69	26.86	27.63	17,951,064	+0.19(+0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.