Kinder Morgan, Inc.
31.41USD
-0.5700 (-1.78%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 31.98 | 17,839,400 |
| Fr 09/04/26 | 31.40 | 7,728,100 |
| Th 09/03/26 | 31.60 | 8,549,800 |
| We 09/02/26 | 31.97 | 8,114,000 |
| Tu 09/01/26 | 32.10 | 8,854,608 |
| Mo 08/31/26 | 32.24 | 17,123,712 |
| Fr 08/28/26 | 31.56 | 5,498,738 |
| Th 08/27/26 | 31.54 | 8,188,391 |
| We 08/26/26 | 32.02 | 15,308,003 |
| Tu 08/25/26 | 30.94 | 12,100,951 |
| Mo 08/24/26 | 31.00 | 13,104,785 |
| Fr 08/21/26 | 30.98 | 11,726,400 |
| Th 08/20/26 | 31.61 | 13,721,600 |
| We 08/19/26 | 32.08 | 11,129,800 |
| Tu 08/18/26 | 32.87 | 11,671,200 |
| Mo 08/17/26 | 32.33 | 9,506,000 |
| Fr 08/14/26 | 32.82 | 8,663,100 |
| Th 08/13/26 | 32.08 | 16,354,300 |
| We 08/12/26 | 31.73 | 7,046,200 |
| Tu 08/11/26 | 31.48 | 7,111,400 |
| Mo 08/10/26 | 31.39 | 6,653,500 |
| Fr 08/07/26 | 30.85 | 8,187,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 31.28 | 8,097,600 |
| We 08/05/26 | 31.12 | 8,290,600 |
| Tu 08/04/26 | 31.38 | 12,125,600 |
| Mo 08/03/26 | 31.40 | 9,056,000 |
| Fr 07/31/26 | 32.18 | 9,837,100 |
| Th 07/30/26 | 31.66 | 12,699,800 |
| We 07/29/26 | 31.85 | 10,375,100 |
| Tu 07/28/26 | 31.61 | 13,190,700 |
| Mo 07/27/26 | 31.75 | 13,868,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 32.49 | 6,858,300 |
| Mo 07/06/26 | 31.69 | 7,181,000 |
| Th 07/02/26 | 32.06 | 9,482,900 |
| We 07/01/26 | 31.72 | 8,380,400 |
| Tu 06/30/26 | 31.97 | 20,576,400 |
| Mo 06/29/26 | 32.27 | 13,111,400 |
| Fr 06/26/26 | 33.19 | 15,126,700 |
| Th 06/25/26 | 33.01 | 9,846,000 |
| We 06/24/26 | 32.59 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 31.37 | 8,996,900 |
| Tu 06/02/26 | 31.44 | 6,298,300 |
| Mo 06/01/26 | 30.85 | 7,738,100 |
| Fr 05/29/26 | 31.08 | 20,880,100 |
| Th 05/28/26 | 31.91 | 7,505,700 |
| We 05/27/26 | 32.22 | 8,857,200 |
| Tu 05/26/26 | 32.87 | 8,509,300 |
| Fr 05/22/26 | 33.79 | 6,676,500 |
| Th 05/21/26 | 33.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 32.53 | 10,091,400 |
| Th 04/30/26 | 32.87 | 14,938,700 |
| We 04/29/26 | 31.84 | 10,096,000 |
| Tu 04/28/26 | 31.79 | 11,603,900 |
| Mo 04/27/26 | 30.95 | 14,889,400 |
| Fr 04/24/26 | 31.74 | 11,311,500 |
| Th 04/23/26 | 31.73 | 19,406,000 |
| We 04/22/26 | 31.81 | 13,776,900 |
| Tu 04/21/26 | 31.57 | 9,964,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 33.53 | 18,488,800 |
| Mo 03/30/26 | 33.65 | 10,328,000 |
| Fr 03/27/26 | 34.03 | 18,007,000 |
| Th 03/26/26 | 34.07 | 11,080,000 |
| We 03/25/26 | 33.98 | 15,095,400 |
| Tu 03/24/26 | 33.93 | 13,247,400 |
| Mo 03/23/26 | 33.71 | 22,314,900 |
| Fr 03/20/26 | 32.84 | 26,372,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 33.27 | 16,322,300 |
| Th 02/26/26 | 33.06 | 12,412,300 |
| We 02/25/26 | 32.77 | 9,971,900 |
| Tu 02/24/26 | 32.69 | 11,971,400 |
| Mo 02/23/26 | 32.70 | 10,040,900 |
| Fr 02/20/26 | 32.73 | 15,816,400 |
| Th 02/19/26 | 32.54 | 14,436,600 |
| We 02/18/26 | 32.29 | 11,952,700 |
| Tu 02/17/26 | 32.13 | 12,213,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 29.59 | 14,938,700 |
| Mo 01/26/26 | 29.34 | 15,781,500 |
| Fr 01/23/26 | 29.57 | 17,249,000 |
| Th 01/22/26 | 29.69 | 29,210,800 |
| We 01/21/26 | 28.58 | 17,547,800 |
| Tu 01/20/26 | 27.96 | 17,090,000 |
| Fr 01/16/26 | 27.96 | 14,289,600 |
| Th 01/15/26 | 27.41 | 11,802,100 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 27.28 | 8,517,900 |
| Mo 12/22/25 | 26.89 | 9,417,500 |
| Fr 12/19/25 | 26.49 | 17,976,200 |
| Th 12/18/25 | 26.34 | 12,326,900 |
| We 12/17/25 | 26.65 | 12,229,600 |
| Tu 12/16/25 | 26.33 | 12,300,300 |
| Mo 12/15/25 | 26.72 | 12,074,000 |
| Fr 12/12/25 | 26.73 | 10,579,500 |
| Th 12/11/25 | 26.82 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 26.72 | 19,024,600 |
| We 11/19/25 | 26.82 | 15,595,200 |
| Tu 11/18/25 | 27.09 | 16,210,400 |
| Mo 11/17/25 | 27.14 | 14,176,300 |
| Fr 11/14/25 | 27.42 | 17,510,700 |
| Th 11/13/25 | 26.89 | 15,289,400 |
| We 11/12/25 | 27.01 | 10,557,700 |
| Tu 11/11/25 | 26.94 | 12,348,200 |
| Mo 11/10/25 | 27.06 | 12,878,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 27.50 | 11,439,500 |
| Mo 10/20/25 | 27.52 | 19,745,500 |
| Fr 10/17/25 | 27.38 | 13,970,300 |
| Th 10/16/25 | 27.21 | 13,166,400 |
| We 10/15/25 | 27.61 | 9,641,900 |
| Tu 10/14/25 | 27.31 | 9,975,100 |
| Mo 10/13/25 | 27.34 | 11,761,700 |
| Fr 10/10/25 | 27.10 | 13,835,200 |
| Th 10/09/25 | 27.52 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 27.42 | 20,820,600 |
| Th 09/18/25 | 27.67 | 10,169,900 |
| We 09/17/25 | 27.57 | 9,974,300 |
| Tu 09/16/25 | 27.21 | 12,100,000 |
| Mo 09/15/25 | 27.36 | 9,551,400 |
| Fr 09/12/25 | 27.58 | 8,665,000 |
| Th 09/11/25 | 27.57 | 11,016,200 |
| We 09/10/25 | 27.38 | 12,037,000 |
| Tu 09/09/25 | 26.64 | 10,998,900 |
| Fr 07/24/26 | 32.86 | 9,358,800 |
| Th 07/23/26 | 32.77 | 20,251,500 |
| We 07/22/26 | 32.49 | 9,855,400 |
| Tu 07/21/26 | 32.38 | 9,633,500 |
| Mo 07/20/26 | 32.58 | 8,654,500 |
| Fr 07/17/26 | 32.30 | 8,516,600 |
| Th 07/16/26 | 32.54 | 6,410,000 |
| We 07/15/26 | 32.20 | 8,509,700 |
| Tu 07/14/26 | 32.54 | 7,359,400 |
| Mo 07/13/26 | 32.24 | 7,533,700 |
| Fr 07/10/26 | 32.12 | 5,991,200 |
| Th 07/09/26 | 32.40 | 7,008,700 |
| We 07/08/26 | 32.48 | 7,284,500 |
| 7,952,100 |
| Tu 06/23/26 | 32.54 | 11,621,300 |
| Mo 06/22/26 | 32.25 | 9,174,900 |
| Th 06/18/26 | 31.59 | 18,944,300 |
| We 06/17/26 | 31.33 | 10,481,000 |
| Tu 06/16/26 | 31.44 | 10,212,000 |
| Mo 06/15/26 | 31.46 | 13,116,300 |
| Fr 06/12/26 | 31.94 | 8,396,900 |
| Th 06/11/26 | 31.36 | 6,976,400 |
| We 06/10/26 | 31.84 | 6,742,600 |
| Tu 06/09/26 | 31.34 | 10,396,000 |
| Mo 06/08/26 | 31.29 | 9,407,100 |
| Fr 06/05/26 | 31.68 | 6,904,300 |
| Th 06/04/26 | 31.70 | 7,273,600 |
| 10,482,900 |
| We 05/20/26 | 33.59 | 8,681,300 |
| Tu 05/19/26 | 34.31 | 15,848,100 |
| Mo 05/18/26 | 33.78 | 8,033,900 |
| Fr 05/15/26 | 33.63 | 11,542,200 |
| Th 05/14/26 | 33.40 | 9,252,700 |
| We 05/13/26 | 32.81 | 8,680,000 |
| Tu 05/12/26 | 32.45 | 9,276,500 |
| Mo 05/11/26 | 32.25 | 9,001,400 |
| Fr 05/08/26 | 31.41 | 8,886,400 |
| Th 05/07/26 | 31.52 | 12,182,100 |
| We 05/06/26 | 31.58 | 12,802,200 |
| Tu 05/05/26 | 32.29 | 9,289,400 |
| Mo 05/04/26 | 32.47 | 13,543,900 |
| Mo 04/20/26 | 31.94 | 10,838,400 |
| Fr 04/17/26 | 32.02 | 14,356,000 |
| Th 04/16/26 | 31.79 | 11,962,400 |
| We 04/15/26 | 31.70 | 11,561,200 |
| Tu 04/14/26 | 31.65 | 15,796,400 |
| Mo 04/13/26 | 32.07 | 10,601,600 |
| Fr 04/10/26 | 32.68 | 10,813,200 |
| Th 04/09/26 | 32.97 | 11,465,900 |
| We 04/08/26 | 32.96 | 15,180,800 |
| Tu 04/07/26 | 33.30 | 9,359,300 |
| Mo 04/06/26 | 33.19 | 8,052,900 |
| Th 04/02/26 | 32.97 | 9,473,600 |
| We 04/01/26 | 32.88 | 15,741,700 |
| 33.44 |
| 14,364,300 |
| We 03/18/26 | 32.61 | 13,858,800 |
| Tu 03/17/26 | 33.27 | 11,722,600 |
| Mo 03/16/26 | 33.31 | 10,930,800 |
| Fr 03/13/26 | 33.39 | 10,512,200 |
| Th 03/12/26 | 33.36 | 14,180,700 |
| We 03/11/26 | 33.08 | 12,546,900 |
| Tu 03/10/26 | 32.96 | 13,108,500 |
| Mo 03/09/26 | 33.30 | 12,552,800 |
| Fr 03/06/26 | 33.58 | 12,941,600 |
| Th 03/05/26 | 33.39 | 16,913,400 |
| We 03/04/26 | 33.92 | 11,345,600 |
| Tu 03/03/26 | 33.96 | 15,675,600 |
| Mo 03/02/26 | 33.89 | 15,539,700 |
| Fr 02/13/26 | 32.32 | 14,026,700 |
| Th 02/12/26 | 31.69 | 15,378,200 |
| We 02/11/26 | 31.45 | 13,391,000 |
| Tu 02/10/26 | 31.01 | 12,322,200 |
| Mo 02/09/26 | 30.99 | 11,713,100 |
| Fr 02/06/26 | 30.50 | 11,765,900 |
| Th 02/05/26 | 30.33 | 11,523,200 |
| We 02/04/26 | 30.06 | 18,763,700 |
| Tu 02/03/26 | 30.32 | 17,139,000 |
| Mo 02/02/26 | 29.61 | 15,785,600 |
| Fr 01/30/26 | 30.49 | 18,926,700 |
| Th 01/29/26 | 30.24 | 18,864,600 |
| We 01/28/26 | 30.07 | 17,467,300 |
| 27.53 |
| 13,634,500 |
| Tu 01/13/26 | 27.38 | 11,440,600 |
| Mo 01/12/26 | 26.92 | 13,562,600 |
| Fr 01/09/26 | 27.12 | 13,382,600 |
| Th 01/08/26 | 27.27 | 12,654,900 |
| We 01/07/26 | 27.00 | 11,123,800 |
| Tu 01/06/26 | 26.82 | 19,691,800 |
| Mo 01/05/26 | 27.90 | 17,778,500 |
| Fr 01/02/26 | 27.71 | 10,257,300 |
| We 12/31/25 | 27.49 | 9,434,300 |
| Tu 12/30/25 | 27.58 | 8,074,100 |
| Mo 12/29/25 | 27.38 | 7,968,700 |
| Fr 12/26/25 | 27.19 | 5,094,000 |
| We 12/24/25 | 27.19 | 3,905,000 |
| 11,034,100 |
| We 12/10/25 | 26.59 | 15,477,000 |
| Tu 12/09/25 | 27.32 | 13,651,700 |
| Mo 12/08/25 | 27.29 | 12,518,300 |
| Fr 12/05/25 | 27.77 | 14,290,800 |
| Th 12/04/25 | 27.84 | 11,907,400 |
| We 12/03/25 | 27.17 | 10,768,100 |
| Tu 12/02/25 | 26.85 | 11,198,000 |
| Mo 12/01/25 | 27.29 | 13,036,700 |
| Fr 11/28/25 | 27.32 | 5,815,700 |
| We 11/26/25 | 26.95 | 10,980,200 |
| Tu 11/25/25 | 26.52 | 15,378,100 |
| Mo 11/24/25 | 26.82 | 23,465,300 |
| Fr 11/21/25 | 26.98 | 14,887,300 |
| Fr 11/07/25 | 26.55 | 11,602,400 |
| Th 11/06/25 | 26.12 | 12,929,300 |
| We 11/05/25 | 25.92 | 18,891,700 |
| Tu 11/04/25 | 25.84 | 16,101,600 |
| Mo 11/03/25 | 26.08 | 15,600,600 |
| Fr 10/31/25 | 26.19 | 14,287,400 |
| Th 10/30/25 | 26.08 | 15,228,400 |
| We 10/29/25 | 25.90 | 18,370,800 |
| Tu 10/28/25 | 26.08 | 16,978,500 |
| Mo 10/27/25 | 26.15 | 16,550,200 |
| Fr 10/24/25 | 25.86 | 19,250,100 |
| Th 10/23/25 | 26.25 | 29,594,400 |
| We 10/22/25 | 27.56 | 13,323,300 |
| 14,633,900 |
| We 10/08/25 | 28.14 | 16,501,400 |
| Tu 10/07/25 | 28.01 | 9,690,600 |
| Mo 10/06/25 | 27.93 | 10,716,800 |
| Fr 10/03/25 | 28.46 | 12,537,800 |
| Th 10/02/25 | 28.22 | 11,822,000 |
| We 10/01/25 | 28.30 | 13,920,000 |
| Tu 09/30/25 | 28.31 | 16,456,300 |
| Mo 09/29/25 | 28.37 | 13,675,800 |
| Fr 09/26/25 | 28.21 | 13,771,800 |
| Th 09/25/25 | 27.93 | 13,493,300 |
| We 09/24/25 | 27.82 | 14,020,800 |
| Tu 09/23/25 | 27.47 | 11,122,200 |
| Mo 09/22/25 | 27.18 | 9,891,400 |
| Mo 09/08/25 | 26.48 | 14,652,100 |