Free Trial

Kinder Morgan (KMI) Stock Chart & Stock Price History

→ 25% of Americans Are In Grave Danger (From Banyan Hill Publishing) (Ad)
Free KMI Stock Alerts
$19.62
-0.19 (-0.96%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Kinder Morgan Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
+4.31%
3 Month
Performance
+9.92%
6 Month
Performance
+10.85%
Year-To-Date
Performance
+11.22%
1 Year
Performance
+13.28%
Receive KMI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinder Morgan and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

KMI Stock Chart for Saturday, June, 8, 2024

KMI Chart by TradingView

Kinder Morgan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$19.82$19.62
-0.98%		$19.76$19.589.19 million shs$43.54 billion
06/06/2024$19.81$19.82
+0.05%		$19.84$19.6811.41 million shs$43.98 billion
06/05/2024$19.66$19.81
+0.74%		$19.81$19.5314.73 million shs$43.96 billion
06/04/2024$19.51$19.66
+0.79%		$19.71$19.2913.98 million shs$43.63 billion
06/03/2024$19.49$19.51
+0.08%		$19.54$19.3714.35 million shs$43.29 billion
05/31/2024$19.00$19.49
+2.61%		$19.51$18.9919.67 million shs$43.26 billion
05/30/2024$18.91$19.00
+0.45%		$19.02$18.889.66 million shs$42.16 billion
05/29/2024$19.07$18.91
-0.84%		$19.04$18.839.00 million shs$41.97 billion
05/28/2024$19.07$19.07$19.19$19.0011.84 million shs$42.32 billion
05/27/2024$19.07$19.07$19.21$19.029.61 million shs$42.32 billion
05/24/2024$19.09$19.07
-0.08%		$19.21$19.029.56 million shs$42.32 billion
05/23/2024$19.39$19.09
-1.57%		$19.43$19.0511.92 million shs$42.36 billion
05/22/2024$19.74$19.39
-1.77%		$19.66$19.2811.12 million shs$43.03 billion
05/21/2024$19.84$19.74
-0.50%		$19.93$19.7210.23 million shs$43.81 billion
05/20/2024$19.70$19.84
+0.71%		$19.89$19.7010.22 million shs$44.03 billion
05/17/2024$19.60$19.71
+0.56%		$19.79$19.5312.15 million shs$43.74 billion
05/16/2024$19.54$19.60
+0.33%		$19.72$19.5011.47 million shs$43.50 billion
05/15/2024$19.41$19.54
+0.64%		$19.63$19.3813.60 million shs$43.36 billion
05/14/2024$19.15$19.41
+1.36%		$19.45$19.1414.54 million shs$43.08 billion
05/13/2024$19.08$19.15
+0.37%		$19.24$19.0512.39 million shs$42.50 billion
05/10/2024$19.02$19.08
+0.32%		$19.18$18.968.14 million shs$42.33 billion
05/09/2024$18.81$19.02
+1.09%		$19.03$18.818.03 million shs$42.20 billion
05/08/2024$18.78$18.81
+0.19%		$18.89$18.6511.52 million shs$41.75 billion
05/07/2024$18.61$18.78
+0.89%		$18.90$18.6911.86 million shs$41.67 billion
05/06/2024$18.57$18.61
+0.22%		$18.77$18.4911.82 million shs$41.30 billion
05/03/2024$18.46$18.58
+0.65%		$18.58$18.3812.41 million shs$41.24 billion
05/02/2024$18.23$18.46
+1.26%		$18.58$18.1814.69 million shs$40.97 billion
05/01/2024$18.29$18.23
-0.33%		$18.41$18.1318.14 million shs$40.46 billion
04/30/2024$18.60$18.29
-1.67%		$18.56$18.2616.06 million shs$40.59 billion
04/29/2024$18.68$18.60
-0.43%		$18.61$18.4010.29 million shs$41.28 billion
04/26/2024$18.80$18.68
-0.64%		$18.78$18.639.41 million shs$41.46 billion
04/25/2024$18.81$18.80
-0.05%		$18.89$18.6317.39 million shs$41.72 billion
04/24/2024$18.76$18.81
+0.29%		$18.84$18.5212.49 million shs$41.75 billion
04/23/2024$18.82$18.76
-0.35%		$18.89$18.6912.91 million shs$41.62 billion
04/22/2024$18.84$18.82
-0.11%		$18.92$18.5716.00 million shs$41.77 billion
04/19/2024$18.22$18.84
+3.40%		$18.90$18.2625.41 million shs$41.81 billion
04/18/2024$17.76$18.22
+2.59%		$18.35$17.9526.12 million shs$40.44 billion
04/17/2024$17.69$17.76
+0.42%		$17.93$17.6612.95 million shs$39.42 billion
04/16/2024$17.98$17.69
-1.61%		$18.04$17.6116.20 million shs$39.25 billion
04/15/2024$18.13$17.98
-0.85%		$18.34$17.9210.03 million shs$39.89 billion
25% of Americans Are In Grave Danger (Ad)

According to this White House briefing … AI will replace up to 300 million jobs. That would amount to 25% of ALL jobs — worldwide But this isn’t a one-sided story…

Click here for details. 
04/12/2024$18.35$18.13
-1.17%		$18.54$18.0715.43 million shs$40.24 billion
04/11/2024$18.27$18.35
+0.41%		$18.37$18.1212.52 million shs$40.71 billion
04/10/2024$18.48$18.27
-1.14%		$18.39$18.1910.63 million shs$40.55 billion
04/09/2024$18.36$18.48
+0.65%		$18.50$18.378.29 million shs$41.01 billion
04/08/2024$18.46$18.36
-0.54%		$18.62$18.3511.55 million shs$40.75 billion
04/05/2024$18.44$18.46
+0.14%		$18.50$18.229.87 million shs$40.97 billion
04/04/2024$18.56$18.44
-0.67%		$18.72$18.378.95 million shs$40.91 billion
04/03/2024$18.42$18.56
+0.76%		$18.57$18.4411.38 million shs$41.19 billion
04/02/2024$18.41$18.42
+0.05%		$18.52$18.309.64 million shs$40.88 billion
04/01/2024$18.34$18.41
+0.38%		$18.48$18.1710.57 million shs$40.86 billion
03/29/2024$18.34$18.34$18.43$18.1515.94 million shs$40.70 billion
03/28/2024$18.17$18.34
+0.96%		$18.43$18.1515.44 million shs$40.70 billion
03/27/2024$17.92$18.17
+1.40%		$18.17$17.908.70 million shs$40.31 billion
03/26/2024$17.97$17.92
-0.28%		$18.02$17.909.16 million shs$39.76 billion
03/25/2024$18.06$17.97
-0.53%		$18.14$17.8916.55 million shs$39.87 billion
03/22/2024$18.11$18.06
-0.28%		$18.22$18.0510.17 million shs$40.08 billion
03/21/2024$18.04$18.11
+0.42%		$18.31$18.0113.71 million shs$40.19 billion
03/20/2024$17.93$18.04
+0.59%		$18.12$17.8411.14 million shs$40.03 billion
03/19/2024$17.66$17.93
+1.56%		$17.94$17.6618.11 million shs$39.79 billion
03/18/2024$17.60$17.66
+0.31%		$17.67$17.5216.91 million shs$39.18 billion
03/15/2024$17.56$17.61
+0.26%		$17.79$17.5030.06 million shs$39.07 billion
03/14/2024$17.90$17.56
-1.90%		$17.87$17.4520.85 million shs$38.97 billion
03/13/2024$17.94$17.90
-0.22%		$18.11$17.8618.21 million shs$39.73 billion
03/12/2024$17.98$17.94
-0.22%		$18.02$17.897.89 million shs$39.82 billion
03/11/2024$17.83$17.98
+0.84%		$17.98$17.7611.40 million shs$39.90 billion
03/08/2024$17.86$17.85
-0.06%		$17.93$17.7411.29 million shs$39.62 billion
03/07/2024$17.83$17.86
+0.20%		$17.95$17.8210.73 million shs$39.64 billion

Related Companies:
This page (NYSE:KMI) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored