Kinder Morgan Stock Price History
NYSE: KMIUtilitiesNatural Gas DistributionUSD
32.49+0.24 (+0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMI price history at a glance
The price history for Kinder Morgan (KMI) on this page begins on February 7, 2011, when the stock closed at $31.05; it most recently closed at $32.49 on October 5, 2026. The highest price in this record is $44.71, reached on April 20, 2015; the latest close is 27.3% below that peak. Across the 14 complete calendar years in the table, KMI finished higher in 7 and lower in 7. Its best year was 2024 (+60.3%) and its worst was 2015 (-65.1%).
Over roughly 16 years the share price changed +4.6%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, KMI has gained 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $44.71
- Date of high
- Apr 20, 2015
- Low since 2011
- $9.42
- Date of low
- Mar 16, 2020
- 52-week high
- $34.81
- 52-week low
- $25.60
- IPO year
- 2011
- Last close
- $32.49
KMI returns
1 week
+4.57%
1 month
+3.44%
3 months
+1.15%
6 months
-0.58%
Year to date
+18.19%
1 year
+18.06%
3 years
+89.89%
5 years
+76.00%
KMI price return, excluding dividends.
KMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.49 | +17.25% |
| 2025 | 27.71 | -1.98% |
| 2024 | 28.27 | +60.26% |
| 2023 | 17.64 | -2.43% |
| 2022 | 18.08 | +14.00% |
| 2021 | 15.86 | +16.02% |
| 2020 | 13.67 | -35.52% |
| 2019 | 21.20 | +30.54% |
| 2018 | 16.24 | -10.13% |
| 2017 | 18.07 | -12.75% |
| 2016 | 20.71 | +38.81% |
| 2015 | 14.92 | -65.15% |
| 2014 | 42.81 | +19.02% |
| 2013 | 35.97 | -2.02% |
| 2012 | 36.71 | +14.11% |
| 2011* | 32.17 | +3.61% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
KMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.25 | 32.60 | 32.19 | 32.49 | +0.74% | |
| 32.25 | 32.43 | 31.92 | 32.25 | +1.35% | |
| 32.18 | 32.21 | 31.61 | 31.82 | -1.06% | |
| 31.38 | 32.31 | 31.12 | 32.16 | +2.39% | |
| 31.10 | 31.69 | 30.80 | 31.41 | +1.09% | |
| 30.38 | 31.12 | 30.33 | 31.07 | +1.77% | |
| 30.05 | 30.66 | 29.43 | 30.53 | +1.26% | |
| 30.62 | 30.69 | 30.10 | 30.15 | -0.99% | |
| 30.34 | 30.58 | 30.07 | 30.45 | -0.59% | |
| 30.77 | 30.85 | 30.54 | 30.63 | -0.39% | |
| 31.01 | 31.27 | 30.59 | 30.75 | -1.60% | |
| 31.58 | 31.58 | 31.13 | 31.25 | -0.38% | |
| 31.36 | 31.82 | 31.20 | 31.37 | +0.32% | |
| 31.65 | 31.90 | 31.13 | 31.27 | -1.42% | |
| 31.63 | 31.92 | 31.55 | 31.72 | -0.38% | |
| 31.20 | 32.19 | 31.16 | 31.84 | +1.69% | |
| 30.76 | 31.43 | 30.66 | 31.31 | +1.89% | |
| 30.68 | 31.16 | 30.41 | 30.73 | -0.13% | |
| 31.10 | 31.18 | 30.60 | 30.77 | -0.61% | |
| 31.07 | 31.39 | 30.63 | 30.96 | +0.32% | |
| 31.06 | 31.25 | 30.72 | 30.86 | -0.29% | |
| 31.70 | 31.74 | 30.95 | 30.95 | -1.46% | |
| 32.21 | 32.33 | 31.28 | 31.41 | -1.78% | |
| 31.44 | 32.12 | 31.10 | 31.98 | +1.85% | |
| 31.44 | 31.58 | 31.07 | 31.40 | -0.63% | |
| 32.02 | 32.09 | 31.58 | 31.60 | -1.16% | |
| 32.04 | 32.14 | 31.54 | 31.97 | -0.40% | |
| 32.51 | 32.70 | 31.89 | 32.10 | -0.43% | |
| 31.80 | 32.39 | 31.64 | 32.24 | +2.15% | |
| 31.67 | 31.73 | 31.42 | 31.56 | +0.06% | |
| 32.00 | 32.01 | 31.18 | 31.54 | -1.50% | |
| 30.88 | 32.26 | 30.80 | 32.02 | +3.49% | |
| 30.71 | 31.36 | 30.62 | 30.94 | -0.19% | |
| 30.86 | 31.14 | 30.51 | 31.00 | +0.06% | |
| 31.74 | 31.86 | 30.84 | 30.98 | -1.99% | |
| 32.16 | 32.29 | 31.13 | 31.61 | -1.47% | |
| 33.00 | 33.06 | 31.77 | 32.08 | -2.40% | |
| 32.75 | 33.06 | 32.60 | 32.87 | +1.67% | |
| 32.83 | 32.98 | 32.29 | 32.33 | -1.49% | |
| 32.23 | 32.84 | 32.13 | 32.82 | +2.31% | |
| 31.64 | 32.39 | 31.58 | 32.08 | +1.10% | |
| 31.37 | 31.81 | 31.36 | 31.73 | +0.79% | |
| 31.44 | 31.69 | 31.32 | 31.48 | +0.29% | |
| 31.08 | 31.41 | 30.94 | 31.39 | +1.75% | |
| 31.06 | 31.21 | 30.77 | 30.85 | -1.37% | |
| 31.50 | 31.64 | 31.06 | 31.28 | +0.51% | |
| 31.32 | 31.49 | 30.91 | 31.12 | -0.83% | |
| 30.99 | 31.61 | 30.68 | 31.38 | -0.06% | |
| 31.64 | 31.73 | 31.27 | 31.40 | -2.42% | |
| 31.55 | 32.28 | 31.55 | 32.18 | +1.64% | |
| 31.67 | 31.95 | 31.25 | 31.66 | -0.60% | |
| 32.10 | 32.28 | 31.63 | 31.85 | +0.76% | |
| 31.95 | 32.20 | 31.55 | 31.61 | -0.44% | |
| 32.27 | 32.37 | 31.67 | 31.75 | -3.38% | |
| 32.92 | 33.26 | 32.60 | 32.86 | +0.27% | |
| 33.00 | 33.26 | 32.02 | 32.77 | +0.86% | |
| 32.69 | 32.74 | 32.30 | 32.49 | +0.34% | |
| 32.92 | 32.92 | 32.05 | 32.38 | -0.61% | |
| 32.50 | 33.07 | 32.25 | 32.58 | +0.87% | |
| 32.92 | 32.97 | 32.13 | 32.30 | -0.74% | |
| 32.25 | 32.78 | 32.11 | 32.54 | +1.06% | |
| 32.50 | 32.65 | 32.06 | 32.20 | -1.04% | |
| 32.21 | 32.60 | 32.17 | 32.54 | +0.93% | |
| 32.50 | 32.54 | 31.86 | 32.24 | +0.37% | |
| 32.37 | 32.49 | 31.77 | 32.12 | -0.86% | |
| 32.43 | 32.79 | 32.35 | 32.40 | -0.25% | |
| 32.55 | 32.77 | 32.21 | 32.48 | -0.03% | |
| 31.99 | 32.70 | 31.94 | 32.49 | +2.52% | |
| 32.02 | 32.29 | 31.65 | 31.69 | -1.15% | |
| 32.01 | 32.12 | 31.63 | 32.06 | +1.07% | |
| 31.85 | 32.03 | 31.51 | 31.72 | -0.78% | |
| 32.44 | 32.68 | 31.92 | 31.97 | -0.93% | |
| 33.13 | 33.30 | 32.19 | 32.27 | -2.77% | |
| 33.16 | 33.34 | 32.98 | 33.19 | +0.55% | |
| 32.43 | 33.27 | 32.33 | 33.01 | +1.29% | |
| 32.50 | 32.67 | 32.16 | 32.59 | +0.15% | |
| 32.11 | 32.57 | 31.62 | 32.54 | +0.90% | |
| 31.58 | 32.30 | 31.57 | 32.25 | +2.09% | |
| 31.09 | 31.67 | 30.89 | 31.59 | +0.83% | |
| 31.35 | 31.55 | 31.12 | 31.33 | -0.35% | |
| 31.26 | 31.70 | 31.14 | 31.44 | -0.06% | |
| 31.10 | 31.72 | 31.00 | 31.46 | -1.50% | |
| 31.36 | 32.24 | 31.25 | 31.94 | +1.85% | |
| 32.15 | 32.15 | 31.34 | 31.36 | -1.51% | |
| 31.54 | 32.02 | 31.43 | 31.84 | +1.60% | |
| 31.35 | 31.65 | 31.03 | 31.34 | +0.16% | |
| 31.57 | 31.83 | 31.25 | 31.29 | -1.23% | |
| 31.66 | 31.93 | 31.55 | 31.68 | -0.06% | |
| 31.52 | 31.76 | 31.37 | 31.70 | +1.05% | |
| 31.50 | 31.93 | 31.34 | 31.37 | -0.22% | |
| 30.85 | 31.51 | 30.84 | 31.44 | +1.91% | |
| 31.06 | 31.35 | 30.82 | 30.85 | -0.74% | |
| 31.76 | 31.79 | 31.06 | 31.08 | -2.60% | |
| 32.40 | 32.44 | 31.86 | 31.91 | -0.96% | |
| 32.58 | 32.69 | 32.12 | 32.22 | -1.98% | |
| 33.63 | 33.69 | 32.85 | 32.87 | -2.72% | |
| 33.52 | 33.89 | 33.35 | 33.79 | +0.87% | |
| 33.68 | 33.83 | 33.38 | 33.50 | -0.27% | |
| 34.31 | 34.64 | 33.57 | 33.59 | -2.10% | |
| 33.91 | 34.81 | 33.56 | 34.31 | +1.57% | |
| 33.69 | 33.83 | 33.34 | 33.78 | +0.45% | |
| 33.51 | 33.82 | 33.28 | 33.63 | +0.69% | |
| 32.84 | 33.48 | 32.79 | 33.40 | +1.80% | |
| 32.51 | 32.87 | 32.18 | 32.81 | +1.11% | |
| 32.54 | 32.70 | 32.22 | 32.45 | +0.62% | |
| 31.66 | 32.35 | 31.51 | 32.25 | +2.67% | |
| 31.54 | 31.79 | 31.23 | 31.41 | -0.35% | |
| 31.13 | 31.55 | 30.88 | 31.52 | -0.19% | |
| 32.01 | 32.13 | 31.33 | 31.58 | -2.20% | |
| 32.44 | 32.57 | 32.09 | 32.29 | -0.55% | |
| 32.36 | 32.52 | 32.14 | 32.47 | -0.18% | |
| 32.82 | 32.92 | 32.38 | 32.53 | -1.03% | |
| 31.79 | 32.90 | 31.66 | 32.87 | +3.23% | |
| 31.85 | 31.95 | 31.59 | 31.84 | +0.16% | |
| 31.35 | 31.87 | 31.28 | 31.79 | +2.71% | |
| 31.68 | 31.98 | 30.73 | 30.95 | -2.49% | |
| 31.73 | 31.84 | 31.17 | 31.74 | +0.03% | |
| 32.27 | 32.40 | 31.07 | 31.73 | -0.25% | |
| 31.84 | 32.02 | 31.73 | 31.81 | +0.76% | |
| 31.95 | 32.18 | 31.15 | 31.57 | -1.16% | |
| 31.75 | 32.42 | 31.71 | 31.94 | -0.25% | |
| 31.15 | 32.09 | 30.92 | 32.02 | +0.72% | |
| 31.66 | 32.07 | 31.57 | 31.79 | +0.28% | |
| 31.45 | 31.85 | 31.40 | 31.70 | +0.16% | |
| 31.91 | 32.00 | 31.36 | 31.65 | -1.31% | |
| 32.79 | 32.85 | 31.72 | 32.07 | -1.87% | |
| 32.80 | 32.94 | 32.46 | 32.68 | -0.88% | |
| 32.87 | 33.77 | 32.76 | 32.97 | +0.03% | |
| 32.12 | 33.06 | 32.03 | 32.96 | -1.02% | |
| 33.22 | 33.80 | 33.22 | 33.30 | +0.33% | |
| 32.88 | 33.22 | 32.81 | 33.19 | +0.67% | |
| 33.50 | 33.50 | 32.83 | 32.97 | +0.27% | |
| 33.15 | 33.31 | 32.52 | 32.88 | -1.94% | |
| 33.81 | 33.89 | 33.03 | 33.53 | -0.36% | |
| 34.28 | 34.36 | 33.52 | 33.65 | -1.12% | |
| 34.00 | 34.73 | 33.83 | 34.03 | -0.12% | |
| 33.94 | 34.40 | 33.77 | 34.07 | +0.26% | |
| 33.76 | 34.26 | 33.67 | 33.98 | +0.15% | |
| 33.62 | 34.23 | 33.61 | 33.93 | +0.65% | |
| 32.81 | 33.82 | 32.44 | 33.71 | +2.65% | |
| 33.49 | 33.73 | 32.83 | 32.84 | -1.79% | |
| 32.79 | 33.72 | 32.50 | 33.44 | +2.55% | |
| 33.24 | 33.27 | 32.61 | 32.61 | -1.98% | |
| 33.52 | 33.88 | 33.23 | 33.27 | -0.12% | |
| 33.40 | 33.45 | 33.06 | 33.31 | -0.24% | |
| 33.55 | 33.56 | 33.24 | 33.39 | +0.09% | |
| 33.38 | 33.91 | 33.03 | 33.36 | +0.85% | |
| 32.83 | 33.30 | 32.67 | 33.08 | +0.36% | |
| 33.20 | 33.39 | 32.93 | 32.96 | -1.02% | |
| 33.66 | 33.66 | 33.15 | 33.30 | -0.83% | |
| 33.55 | 33.67 | 33.24 | 33.58 | +0.57% | |
| 33.89 | 34.08 | 33.28 | 33.39 | -1.56% | |
| 33.74 | 34.01 | 33.47 | 33.92 | -0.12% | |
| 34.00 | 34.24 | 33.50 | 33.96 | +0.21% | |
| 33.75 | 34.13 | 33.07 | 33.89 | +1.86% | |
| 33.13 | 33.35 | 32.95 | 33.27 | +0.64% | |
| 32.70 | 33.24 | 32.57 | 33.06 | +0.88% | |
| 32.67 | 32.80 | 32.21 | 32.77 | +0.24% | |
| 32.63 | 32.72 | 32.14 | 32.69 | -0.03% | |
| 32.74 | 33.24 | 32.63 | 32.70 | -0.09% | |
| 32.60 | 32.77 | 32.17 | 32.73 | +0.58% | |
| 32.50 | 32.77 | 32.38 | 32.54 | +0.77% | |
| 32.50 | 32.56 | 32.14 | 32.29 | +0.50% | |
| 32.33 | 32.58 | 31.81 | 32.13 | -0.59% | |
| 31.71 | 32.34 | 31.67 | 32.32 | +1.99% | |
| 31.51 | 31.99 | 31.42 | 31.69 | +0.76% | |
| 31.48 | 31.67 | 31.21 | 31.45 | +1.42% | |
| 31.22 | 31.54 | 30.90 | 31.01 | +0.06% | |
| 30.48 | 31.12 | 30.46 | 30.99 | +1.61% | |
| 30.41 | 30.59 | 30.24 | 30.50 | +0.56% | |
| 29.96 | 30.39 | 29.70 | 30.33 | +0.90% | |
| 30.40 | 30.56 | 29.54 | 30.06 | -0.86% | |
| 29.73 | 30.39 | 29.66 | 30.32 | +2.40% | |
| 29.88 | 29.90 | 29.45 | 29.61 | -2.89% | |
| 30.36 | 30.55 | 29.90 | 30.49 | +0.83% | |
| 30.50 | 30.57 | 30.01 | 30.24 | +0.57% | |
| 29.74 | 30.31 | 29.57 | 30.07 | +1.62% | |
| 29.23 | 29.61 | 29.16 | 29.59 | +0.85% | |
| 29.80 | 29.84 | 28.99 | 29.34 | -0.78% | |
| 29.98 | 30.00 | 29.48 | 29.57 | -0.40% | |
| 29.13 | 30.18 | 28.93 | 29.69 | +3.88% | |
| 28.33 | 28.66 | 28.24 | 28.58 | +2.22% | |
| 28.14 | 28.34 | 27.74 | 27.96 | 0.00% | |
| 27.54 | 27.98 | 27.39 | 27.96 | +2.01% | |
| 27.49 | 27.72 | 27.32 | 27.41 | -0.44% | |
| 27.31 | 27.80 | 27.31 | 27.53 | +0.55% | |
| 27.11 | 27.51 | 27.07 | 27.38 | +1.71% | |
| 27.14 | 27.25 | 26.70 | 26.92 | -0.74% | |
| 27.40 | 27.49 | 26.93 | 27.12 | -0.55% | |
| 27.00 | 27.47 | 27.00 | 27.27 | +1.00% | |
| 26.89 | 27.17 | 26.83 | 27.00 | +0.67% | |
| 28.00 | 28.00 | 26.59 | 26.82 | -3.87% | |
| 27.96 | 27.96 | 27.13 | 27.90 | +0.69% | |
| 27.49 | 27.90 | 27.19 | 27.71 | +0.80% | |
| 27.54 | 27.58 | 27.36 | 27.49 | -0.33% | |
| 27.49 | 27.65 | 27.42 | 27.58 | +0.73% | |
| 27.30 | 27.52 | 27.22 | 27.38 | +0.70% | |
| 27.25 | 27.34 | 27.08 | 27.19 | 0.00% | |
| 27.27 | 27.36 | 27.18 | 27.19 | -0.33% | |
| 26.84 | 27.29 | 26.84 | 27.28 | +1.45% | |
| 26.60 | 26.94 | 26.55 | 26.89 | +1.51% | |
| 26.32 | 26.73 | 26.31 | 26.49 | +0.57% | |
| 26.71 | 26.86 | 26.32 | 26.34 | -1.16% | |
| 26.40 | 26.74 | 26.35 | 26.65 | +1.22% | |
| 26.66 | 26.66 | 26.24 | 26.33 | -1.46% | |
| 26.77 | 26.81 | 26.44 | 26.72 | -0.04% | |
| 26.96 | 27.09 | 26.58 | 26.73 | -0.34% | |
| 26.50 | 26.83 | 26.45 | 26.82 | +0.86% | |
| 27.34 | 27.35 | 26.53 | 26.59 | -2.67% | |
| 27.34 | 27.82 | 27.27 | 27.32 | +0.11% | |
| 27.72 | 27.72 | 27.25 | 27.29 | -1.73% | |
| 27.87 | 28.00 | 27.69 | 27.77 | -0.25% | |
| 27.13 | 27.86 | 27.06 | 27.84 | +2.47% | |
| 26.98 | 27.37 | 26.89 | 27.17 | +1.19% | |
| 27.32 | 27.32 | 26.78 | 26.85 | -1.61% | |
| 27.21 | 27.44 | 27.17 | 27.29 | -0.11% | |
| 26.96 | 27.36 | 26.86 | 27.32 | +1.37% | |
| 26.65 | 27.08 | 26.58 | 26.95 | +1.62% | |
| 26.69 | 26.79 | 26.32 | 26.52 | -1.12% | |
| 27.02 | 27.03 | 26.56 | 26.82 | -0.59% | |
| 26.80 | 27.07 | 26.54 | 26.98 | +0.97% | |
| 26.98 | 27.37 | 26.70 | 26.72 | -0.37% | |
| 26.70 | 26.90 | 26.35 | 26.82 | -1.00% | |
| 27.07 | 27.32 | 26.92 | 27.09 | -0.18% | |
| 27.43 | 27.55 | 27.12 | 27.14 | -1.02% | |
| 26.85 | 27.49 | 26.68 | 27.42 | +1.97% | |
| 27.08 | 27.20 | 26.82 | 26.89 | -0.44% | |
| 26.97 | 27.34 | 26.91 | 27.01 | +0.26% | |
| 27.14 | 27.20 | 26.79 | 26.94 | -0.44% | |
| 26.55 | 27.13 | 26.39 | 27.06 | +1.92% | |
| 26.12 | 26.61 | 26.04 | 26.55 | +1.65% | |
| 26.00 | 26.36 | 25.92 | 26.12 | +0.77% | |
| 25.80 | 26.22 | 25.66 | 25.92 | +0.31% | |
| 25.96 | 26.08 | 25.75 | 25.84 | -0.92% | |
| 25.98 | 26.09 | 25.60 | 26.08 | -0.42% | |
| 26.10 | 26.28 | 25.96 | 26.19 | +0.42% | |
| 25.94 | 26.33 | 25.73 | 26.08 | +0.69% | |
| 26.16 | 26.40 | 25.86 | 25.90 | -0.69% | |
| 26.18 | 26.18 | 25.82 | 26.08 | -0.27% | |
| 25.90 | 26.19 | 25.81 | 26.15 | +1.12% | |
| 26.48 | 26.48 | 25.76 | 25.86 | -1.49% | |
| 28.00 | 28.13 | 26.24 | 26.25 | -4.75% | |
| 27.56 | 27.67 | 27.13 | 27.56 | +0.22% | |
| 27.62 | 27.63 | 27.36 | 27.50 | -0.07% | |
| 27.65 | 27.87 | 27.35 | 27.52 | +0.51% | |
| 27.10 | 27.40 | 27.02 | 27.38 | +0.62% | |
| 27.62 | 27.74 | 27.00 | 27.21 | -1.45% | |
| 27.47 | 27.83 | 27.34 | 27.61 | +1.10% | |
| 27.09 | 27.38 | 27.00 | 27.31 | -0.11% | |
| 27.10 | 27.37 | 27.01 | 27.34 | +0.89% | |
| 27.50 | 27.80 | 27.09 | 27.10 | -1.53% | |
| 28.10 | 28.34 | 27.46 | 27.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMI chart for longer ranges.