Kinder Morgan Inc (KMI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	31.06	31.21	30.77	30.85	-1.37%	8,185,600
2026-08-06	31.50	31.64	31.06	31.28	+0.51%	8,097,600
2026-08-05	31.32	31.49	30.91	31.12	-0.83%	8,290,600
2026-08-04	30.99	31.61	30.68	31.38	-0.06%	12,125,600
2026-08-03	31.64	31.73	31.27	31.40	-2.42%	9,056,000
2026-07-31	31.55	32.28	31.55	32.18	+1.64%	9,837,100
2026-07-30	31.67	31.95	31.25	31.66	-0.60%	12,699,800
2026-07-29	32.10	32.28	31.63	31.85	+0.76%	10,375,100
2026-07-28	31.95	32.20	31.55	31.61	-0.44%	13,190,700
2026-07-27	32.27	32.37	31.67	31.75	-3.38%	13,868,800
2026-07-24	32.92	33.26	32.60	32.86	+0.27%	9,358,800
2026-07-23	33.00	33.26	32.02	32.77	+0.86%	20,251,500
2026-07-22	32.69	32.74	32.30	32.49	+0.34%	9,855,400
2026-07-21	32.92	32.92	32.05	32.38	-0.61%	9,633,500
2026-07-20	32.50	33.07	32.25	32.58	+0.87%	8,654,500
2026-07-17	32.92	32.97	32.13	32.30	-0.74%	8,516,600
2026-07-16	32.25	32.78	32.11	32.54	+1.06%	6,410,000
2026-07-15	32.50	32.65	32.06	32.20	-1.04%	8,509,700
2026-07-14	32.21	32.60	32.17	32.54	+0.93%	7,359,400
2026-07-13	32.50	32.54	31.86	32.24	+0.37%	7,533,700
2026-07-10	32.37	32.49	31.77	32.12	-0.86%	5,991,200
2026-07-09	32.43	32.79	32.35	32.40	-0.25%	7,008,700
2026-07-08	32.55	32.77	32.21	32.48	-0.03%	7,284,500
2026-07-07	31.99	32.70	31.94	32.49	+2.52%	6,858,300
2026-07-06	32.02	32.29	31.65	31.69	-1.15%	7,181,000
2026-07-02	32.01	32.12	31.63	32.06	+1.07%	9,482,900
2026-07-01	31.85	32.03	31.51	31.72	-0.78%	8,380,400
2026-06-30	32.44	32.68	31.92	31.97	-0.93%	20,576,400
2026-06-29	33.13	33.30	32.19	32.27	-2.77%	13,111,400
2026-06-26	33.16	33.34	32.98	33.19	+0.55%	15,126,700
2026-06-25	32.43	33.27	32.33	33.01	+1.29%	9,846,000
2026-06-24	32.50	32.67	32.16	32.59	+0.15%	7,952,100
2026-06-23	32.11	32.57	31.62	32.54	+0.90%	11,621,300
2026-06-22	31.58	32.30	31.57	32.25	+2.09%	9,174,900
2026-06-18	31.09	31.67	30.89	31.59	+0.83%	18,944,300
2026-06-17	31.35	31.55	31.12	31.33	-0.35%	10,481,000
2026-06-16	31.26	31.70	31.14	31.44	-0.06%	10,212,000
2026-06-15	31.10	31.72	31.00	31.46	-1.50%	13,116,300
2026-06-12	31.36	32.24	31.25	31.94	+1.85%	8,396,900
2026-06-11	32.15	32.15	31.34	31.36	-1.51%	6,976,400
2026-06-10	31.54	32.02	31.43	31.84	+1.60%	6,742,600
2026-06-09	31.35	31.65	31.03	31.34	+0.16%	10,396,000
2026-06-08	31.57	31.83	31.25	31.29	-1.23%	9,407,100
2026-06-05	31.66	31.93	31.55	31.68	-0.06%	6,904,300
2026-06-04	31.52	31.76	31.37	31.70	+1.05%	7,273,600
2026-06-03	31.50	31.93	31.34	31.37	-0.22%	8,996,900
2026-06-02	30.85	31.51	30.84	31.44	+1.91%	6,298,300
2026-06-01	31.06	31.35	30.82	30.85	-0.74%	7,738,100
2026-05-29	31.76	31.79	31.06	31.08	-2.60%	20,880,100
2026-05-28	32.40	32.44	31.86	31.91	-0.96%	7,505,700
2026-05-27	32.58	32.69	32.12	32.22	-1.98%	8,857,200
2026-05-26	33.63	33.69	32.85	32.87	-2.72%	8,509,300
2026-05-22	33.52	33.89	33.35	33.79	+0.87%	6,676,500
2026-05-21	33.68	33.83	33.38	33.50	-0.27%	10,482,900
2026-05-20	34.31	34.64	33.57	33.59	-2.10%	8,681,300
2026-05-19	33.91	34.81	33.56	34.31	+1.57%	15,848,100
2026-05-18	33.69	33.83	33.34	33.78	+0.45%	8,033,900
2026-05-15	33.51	33.82	33.28	33.63	+0.69%	11,542,200
2026-05-14	32.84	33.48	32.79	33.40	+1.80%	9,252,700
2026-05-13	32.51	32.87	32.18	32.81	+1.11%	8,680,000
2026-05-12	32.54	32.70	32.22	32.45	+0.62%	9,276,500
2026-05-11	31.66	32.35	31.51	32.25	+2.67%	9,001,400
2026-05-08	31.54	31.79	31.23	31.41	-0.35%	8,886,400
2026-05-07	31.13	31.55	30.88	31.52	-0.19%	12,182,100
2026-05-06	32.01	32.13	31.33	31.58	-2.20%	12,802,200
2026-05-05	32.44	32.57	32.09	32.29	-0.55%	9,289,400
2026-05-04	32.36	32.52	32.14	32.47	-0.18%	13,543,900
2026-05-01	32.82	32.92	32.38	32.53	-1.03%	10,091,400
2026-04-30	31.79	32.90	31.66	32.87	+3.23%	14,938,700
2026-04-29	31.85	31.95	31.59	31.84	+0.16%	10,096,000
2026-04-28	31.35	31.87	31.28	31.79	+2.71%	11,603,900
2026-04-27	31.68	31.98	30.73	30.95	-2.49%	14,889,400
2026-04-24	31.73	31.84	31.17	31.74	+0.03%	11,311,500
2026-04-23	32.27	32.40	31.07	31.73	-0.25%	19,406,000
2026-04-22	31.84	32.02	31.73	31.81	+0.76%	13,776,900
2026-04-21	31.95	32.18	31.15	31.57	-1.16%	9,964,700
2026-04-20	31.75	32.42	31.71	31.94	-0.25%	10,838,400
2026-04-17	31.15	32.09	30.92	32.02	+0.72%	14,356,000
2026-04-16	31.66	32.07	31.57	31.79	+0.28%	11,962,400
2026-04-15	31.45	31.85	31.40	31.70	+0.16%	11,561,200
2026-04-14	31.91	32.00	31.36	31.65	-1.31%	15,796,400
2026-04-13	32.79	32.85	31.72	32.07	-1.87%	10,601,600
2026-04-10	32.80	32.94	32.46	32.68	-0.88%	10,813,200
2026-04-09	32.87	33.77	32.76	32.97	+0.03%	11,465,900
2026-04-08	32.12	33.06	32.03	32.96	-1.02%	15,180,800
2026-04-07	33.22	33.80	33.22	33.30	+0.33%	9,359,300
2026-04-06	32.88	33.22	32.81	33.19	+0.67%	8,052,900
2026-04-02	33.50	33.50	32.83	32.97	+0.27%	9,473,600
2026-04-01	33.15	33.31	32.52	32.88	-1.94%	15,741,700
2026-03-31	33.81	33.89	33.03	33.53	-0.36%	18,488,800
2026-03-30	34.28	34.36	33.52	33.65	-1.12%	10,328,000
2026-03-27	34.00	34.73	33.83	34.03	-0.12%	18,007,000
2026-03-26	33.94	34.40	33.77	34.07	+0.26%	11,080,000
2026-03-25	33.76	34.26	33.67	33.98	+0.15%	15,095,400
2026-03-24	33.62	34.23	33.61	33.93	+0.65%	13,247,400
2026-03-23	32.81	33.82	32.44	33.71	+2.65%	22,314,900
2026-03-20	33.49	33.73	32.83	32.84	-1.79%	26,372,000
2026-03-19	32.79	33.72	32.50	33.44	+2.55%	14,364,300
2026-03-18	33.24	33.27	32.61	32.61	-1.98%	13,858,800
2026-03-17	33.52	33.88	33.23	33.27	-0.12%	11,722,600
2026-03-16	33.40	33.45	33.06	33.31	-0.24%	10,930,800
2026-03-13	33.55	33.56	33.24	33.39	+0.09%	10,512,200
2026-03-12	33.38	33.91	33.03	33.36	+0.85%	14,180,700
2026-03-11	32.83	33.30	32.67	33.08	+0.36%	12,546,900
2026-03-10	33.20	33.39	32.93	32.96	-1.02%	13,108,500
2026-03-09	33.66	33.66	33.15	33.30	-0.83%	12,552,800
2026-03-06	33.55	33.67	33.24	33.58	+0.57%	12,941,600
2026-03-05	33.89	34.08	33.28	33.39	-1.56%	16,913,400
2026-03-04	33.74	34.01	33.47	33.92	-0.12%	11,345,600
2026-03-03	34.00	34.24	33.50	33.96	+0.21%	15,675,600
2026-03-02	33.75	34.13	33.07	33.89	+1.86%	15,539,700
2026-02-27	33.13	33.35	32.95	33.27	+0.64%	16,322,300
2026-02-26	32.70	33.24	32.57	33.06	+0.88%	12,412,300
2026-02-25	32.67	32.80	32.21	32.77	+0.24%	9,971,900
2026-02-24	32.63	32.72	32.14	32.69	-0.03%	11,971,400
2026-02-23	32.74	33.24	32.63	32.70	-0.09%	10,040,900
2026-02-20	32.60	32.77	32.17	32.73	+0.58%	15,816,400
2026-02-19	32.50	32.77	32.38	32.54	+0.77%	14,436,600
2026-02-18	32.50	32.56	32.14	32.29	+0.50%	11,952,700
2026-02-17	32.33	32.58	31.81	32.13	-0.59%	12,213,900
2026-02-13	31.71	32.34	31.67	32.32	+1.99%	14,026,700
2026-02-12	31.51	31.99	31.42	31.69	+0.76%	15,378,200
2026-02-11	31.48	31.67	31.21	31.45	+1.42%	13,391,000
2026-02-10	31.22	31.54	30.90	31.01	+0.06%	12,322,200
2026-02-09	30.48	31.12	30.46	30.99	+1.61%	11,713,100
2026-02-06	30.41	30.59	30.24	30.50	+0.56%	11,765,900
2026-02-05	29.96	30.39	29.70	30.33	+0.90%	11,523,200
2026-02-04	30.40	30.56	29.54	30.06	-0.86%	18,763,700
2026-02-03	29.73	30.39	29.66	30.32	+2.40%	17,139,000
2026-02-02	29.88	29.90	29.45	29.61	-2.89%	15,785,600
2026-01-30	30.36	30.55	29.90	30.49	+0.83%	18,926,700
2026-01-29	30.50	30.57	30.01	30.24	+0.57%	18,864,600
2026-01-28	29.74	30.31	29.57	30.07	+1.62%	17,467,300
2026-01-27	29.23	29.61	29.16	29.59	+0.85%	14,938,700
2026-01-26	29.80	29.84	28.99	29.34	-0.78%	15,781,500
2026-01-23	29.98	30.00	29.48	29.57	-0.40%	17,249,000
2026-01-22	29.13	30.18	28.93	29.69	+3.88%	29,210,800
2026-01-21	28.33	28.66	28.24	28.58	+2.22%	17,547,800
2026-01-20	28.14	28.34	27.74	27.96	+0.00%	17,090,000
2026-01-16	27.54	27.98	27.39	27.96	+2.01%	14,289,600
2026-01-15	27.49	27.72	27.32	27.41	-0.44%	11,802,100
2026-01-14	27.31	27.80	27.31	27.53	+0.55%	13,634,500
2026-01-13	27.11	27.51	27.07	27.38	+1.71%	11,440,600
2026-01-12	27.14	27.25	26.70	26.92	-0.74%	13,562,600
2026-01-09	27.40	27.49	26.93	27.12	-0.55%	13,382,600
2026-01-08	27.00	27.47	27.00	27.27	+1.00%	12,654,900
2026-01-07	26.89	27.17	26.83	27.00	+0.67%	11,123,800
2026-01-06	28.00	28.00	26.59	26.82	-3.87%	19,691,800
2026-01-05	27.96	27.96	27.13	27.90	+0.69%	17,778,500
2026-01-02	27.49	27.90	27.19	27.71	+0.80%	10,257,300
2025-12-31	27.54	27.58	27.36	27.49	-0.33%	9,434,300
2025-12-30	27.49	27.65	27.42	27.58	+0.73%	8,074,100
2025-12-29	27.30	27.52	27.22	27.38	+0.70%	7,968,700
2025-12-26	27.25	27.34	27.08	27.19	+0.00%	5,094,000
2025-12-24	27.27	27.36	27.18	27.19	-0.33%	3,905,000
2025-12-23	26.84	27.29	26.84	27.28	+1.45%	8,517,900
2025-12-22	26.60	26.94	26.55	26.89	+1.51%	9,417,500
2025-12-19	26.32	26.73	26.31	26.49	+0.57%	17,976,200
2025-12-18	26.71	26.86	26.32	26.34	-1.16%	12,326,900
2025-12-17	26.40	26.74	26.35	26.65	+1.22%	12,229,600
2025-12-16	26.66	26.66	26.24	26.33	-1.46%	12,300,300
2025-12-15	26.77	26.81	26.44	26.72	-0.04%	12,074,000
2025-12-12	26.96	27.09	26.58	26.73	-0.34%	10,579,500
2025-12-11	26.50	26.83	26.45	26.82	+0.86%	11,034,100
2025-12-10	27.34	27.35	26.53	26.59	-2.67%	15,477,000
2025-12-09	27.34	27.82	27.27	27.32	+0.11%	13,651,700
2025-12-08	27.72	27.72	27.25	27.29	-1.73%	12,518,300
2025-12-05	27.87	28.00	27.69	27.77	-0.25%	14,290,800
2025-12-04	27.13	27.86	27.06	27.84	+2.47%	11,907,400
2025-12-03	26.98	27.37	26.89	27.17	+1.19%	10,768,100
2025-12-02	27.32	27.32	26.78	26.85	-1.61%	11,198,000
2025-12-01	27.21	27.44	27.17	27.29	-0.11%	13,036,700
2025-11-28	26.96	27.36	26.86	27.32	+1.37%	5,815,700
2025-11-26	26.65	27.08	26.58	26.95	+1.62%	10,980,200
2025-11-25	26.69	26.79	26.32	26.52	-1.12%	15,378,100
2025-11-24	27.02	27.03	26.56	26.82	-0.59%	23,465,300
2025-11-21	26.80	27.07	26.54	26.98	+0.97%	14,887,300
2025-11-20	26.98	27.37	26.70	26.72	-0.37%	19,024,600
2025-11-19	26.70	26.90	26.35	26.82	-1.00%	15,595,200
2025-11-18	27.07	27.32	26.92	27.09	-0.18%	16,210,400
2025-11-17	27.43	27.55	27.12	27.14	-1.02%	14,176,300
2025-11-14	26.85	27.49	26.68	27.42	+1.97%	17,510,700
2025-11-13	27.08	27.20	26.82	26.89	-0.44%	15,289,400
2025-11-12	26.97	27.34	26.91	27.01	+0.26%	10,557,700
2025-11-11	27.14	27.20	26.79	26.94	-0.44%	12,348,200
2025-11-10	26.55	27.13	26.39	27.06	+1.92%	12,878,400
2025-11-07	26.12	26.61	26.04	26.55	+1.65%	11,602,400
2025-11-06	26.00	26.36	25.92	26.12	+0.77%	12,929,300
2025-11-05	25.80	26.22	25.66	25.92	+0.31%	18,891,700
2025-11-04	25.96	26.08	25.75	25.84	-0.92%	16,101,600
2025-11-03	25.98	26.09	25.60	26.08	-0.42%	15,600,600
2025-10-31	26.10	26.28	25.96	26.19	+0.42%	14,287,400
2025-10-30	25.94	26.33	25.73	26.08	+0.69%	15,228,400
2025-10-29	26.16	26.40	25.86	25.90	-0.69%	18,370,800
2025-10-28	26.18	26.18	25.82	26.08	-0.27%	16,978,500
2025-10-27	25.90	26.19	25.81	26.15	+1.12%	16,550,200
2025-10-24	26.48	26.48	25.76	25.86	-1.49%	19,250,100
2025-10-23	28.00	28.13	26.24	26.25	-4.75%	29,594,400
2025-10-22	27.56	27.67	27.13	27.56	+0.22%	13,323,300
2025-10-21	27.62	27.63	27.36	27.50	-0.07%	11,439,500
2025-10-20	27.65	27.87	27.35	27.52	+0.51%	19,745,500
2025-10-17	27.10	27.40	27.02	27.38	+0.62%	13,970,300
2025-10-16	27.62	27.74	27.00	27.21	-1.45%	13,166,400
2025-10-15	27.47	27.83	27.34	27.61	+1.10%	9,641,900
2025-10-14	27.09	27.38	27.00	27.31	-0.11%	9,975,100
2025-10-13	27.10	27.37	27.01	27.34	+0.89%	11,761,700
2025-10-10	27.50	27.80	27.09	27.10	-1.53%	13,835,200
2025-10-09	28.10	28.34	27.46	27.52	-2.20%	14,633,900
2025-10-08	27.84	28.19	27.61	28.14	+0.46%	16,501,400
2025-10-07	28.01	28.08	27.72	28.01	+0.29%	9,690,600
2025-10-06	28.59	28.62	27.93	27.93	-1.86%	10,716,800
2025-10-03	28.23	28.73	28.03	28.46	+0.85%	12,537,800
2025-10-02	28.24	28.91	28.15	28.22	-0.28%	11,822,000
2025-10-01	28.23	28.40	28.00	28.30	-0.04%	13,920,000
2025-09-30	28.28	28.48	28.20	28.31	-0.21%	16,456,300
2025-09-29	28.30	28.37	28.01	28.37	+0.57%	13,675,800
2025-09-26	28.18	28.51	28.03	28.21	+1.00%	13,771,800
2025-09-25	27.84	28.20	27.75	27.93	+0.40%	13,493,300
2025-09-24	27.63	28.03	27.61	27.82	+1.27%	14,020,800
2025-09-23	27.20	27.73	27.14	27.47	+1.07%	11,122,200
2025-09-22	27.34	27.46	27.18	27.18	-0.88%	9,891,400
2025-09-19	27.70	27.72	27.28	27.42	-0.90%	20,820,600
2025-09-18	27.57	27.88	27.49	27.67	+0.36%	10,169,900
2025-09-17	27.29	27.66	27.27	27.57	+1.32%	9,974,300
2025-09-16	27.41	27.41	27.07	27.21	-0.55%	12,100,000
2025-09-15	27.67	27.75	27.33	27.36	-0.80%	9,551,400
2025-09-12	27.60	27.81	27.49	27.58	+0.04%	8,665,000
2025-09-11	27.30	27.58	27.21	27.57	+0.69%	11,016,200
2025-09-10	26.62	27.46	26.62	27.38	+2.78%	12,037,000
2025-09-09	26.63	26.90	26.61	26.64	+0.60%	10,998,900
2025-09-08	26.75	27.09	26.29	26.48	-0.41%	14,652,100
2025-09-05	26.76	26.85	26.22	26.59	-0.45%	11,509,200
2025-09-04	26.87	27.15	26.61	26.71	-0.07%	13,220,800
2025-09-03	26.74	26.88	26.56	26.73	-0.04%	10,270,700
2025-09-02	26.73	26.98	26.55	26.74	-0.89%	10,941,300
2025-08-29	27.00	27.09	26.84	26.98	-0.11%	14,034,500
2025-08-28	26.87	27.05	26.73	27.01	+0.67%	11,852,800
2025-08-27	26.62	26.92	26.57	26.83	+0.79%	14,137,500
2025-08-26	26.54	26.67	26.14	26.62	+0.53%	13,705,500
2025-08-25	26.70	26.82	26.44	26.48	-0.82%	11,144,700
2025-08-22	26.89	26.99	26.63	26.70	-0.45%	13,030,200
2025-08-21	26.51	26.91	26.49	26.82	+0.94%	11,632,800
2025-08-20	26.41	26.73	26.31	26.57	+0.64%	16,175,500
2025-08-19	26.10	26.40	26.02	26.40	+0.65%	12,432,600
2025-08-18	26.55	26.55	26.18	26.23	-1.65%	10,558,400
2025-08-15	26.91	27.00	26.64	26.67	-0.67%	13,657,300
2025-08-14	26.81	27.10	26.69	26.85	-0.07%	14,969,600
2025-08-13	26.65	26.87	26.27	26.87	+1.17%	14,462,100
2025-08-12	26.90	26.92	26.27	26.56	-1.23%	15,164,400
2025-08-11	26.90	27.09	26.76	26.89	+0.00%	12,205,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.49%). Worst month: Apr (-2.94%). Based on 5 years of daily data (2022–2026).

Jan+1.07%
Feb+1.40%
Mar+2.64%
Apr-2.94%
May+0.82%
Jun+3.51%
Jul+2.48%
Aug-1.18%
Sep+1.69%
Oct+1.81%
Nov+8.49%
Dec-1.41%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Kinder Morgan Inc's (KMI) latest close?

30.85 on 2026-08-07, from the Closelook data lake's daily price record.

What is KMI's 52-week high and low?

34.81 high and 25.60 low over the trailing 52 weeks, as of 2026-08-07.

What is Kinder Morgan Inc's strongest and weakest month historically?

Historically, KMI's strongest calendar month has been Nov (average +8.49%) and its weakest Apr (average -2.94%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.