Price alert —
Loading…
Sign in to get a one-time email the moment KMI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $32.92 | $32.97 | $32.13 | $32.30 | 8.5M |
| 2026-07-16 | $32.25 | $32.78 | $32.11 | $32.54 | 6.4M |
| 2026-07-15 | $32.50 | $32.65 | $32.06 | $32.20 | 8.5M |
| 2026-07-14 | $32.21 | $32.60 | $32.17 | $32.54 | 7.4M |
| 2026-07-13 | $32.50 | $32.54 | $31.86 | $32.24 | 7.5M |
| 2026-07-10 | $32.37 | $32.49 | $31.77 | $32.12 | 6.0M |
| 2026-07-09 | $32.43 | $32.79 | $32.35 | $32.40 | 7.0M |
| 2026-07-08 | $32.55 | $32.77 | $32.21 | $32.48 | 7.3M |
| 2026-07-07 | $31.99 | $32.70 | $31.94 | $32.49 | 6.9M |
| 2026-07-06 | $32.02 | $32.29 | $31.65 | $31.69 | 7.2M |
| 2026-07-02 | $32.01 | $32.12 | $31.63 | $32.06 | 9.5M |
| 2026-07-01 | $31.85 | $32.03 | $31.51 | $31.72 | 8.4M |
| 2026-06-30 | $32.44 | $32.68 | $31.92 | $31.97 | 20.6M |
| 2026-06-29 | $33.13 | $33.30 | $32.19 | $32.27 | 13.1M |
| 2026-06-26 | $33.16 | $33.34 | $32.98 | $33.19 | 15.1M |
| 2026-06-25 | $32.43 | $33.27 | $32.33 | $33.01 | 9.8M |
| 2026-06-24 | $32.50 | $32.67 | $32.16 | $32.59 | 8.0M |
| 2026-06-23 | $32.11 | $32.57 | $31.62 | $32.54 | 11.6M |
| 2026-06-22 | $31.58 | $32.30 | $31.57 | $32.25 | 9.2M |
| 2026-06-18 | $31.09 | $31.67 | $30.89 | $31.59 | 18.9M |
| 2026-06-17 | $31.35 | $31.55 | $31.12 | $31.33 | 10.5M |
| 2026-06-16 | $31.26 | $31.70 | $31.14 | $31.44 | 10.2M |
| 2026-06-15 | $31.10 | $31.72 | $31.00 | $31.46 | 13.1M |
| 2026-06-12 | $31.36 | $32.24 | $31.25 | $31.94 | 8.4M |
| 2026-06-11 | $32.15 | $32.15 | $31.34 | $31.36 | 7.0M |
| 2026-06-10 | $31.54 | $32.02 | $31.43 | $31.84 | 6.7M |
| 2026-06-09 | $31.35 | $31.65 | $31.03 | $31.34 | 10.4M |
| 2026-06-08 | $31.57 | $31.83 | $31.25 | $31.29 | 9.4M |
| 2026-06-05 | $31.66 | $31.93 | $31.55 | $31.68 | 6.9M |
| 2026-06-04 | $31.52 | $31.76 | $31.37 | $31.70 | 7.3M |
| 2026-06-03 | $31.50 | $31.93 | $31.34 | $31.37 | 9.0M |
| 2026-06-02 | $30.85 | $31.51 | $30.84 | $31.44 | 6.3M |
| 2026-06-01 | $31.06 | $31.35 | $30.82 | $30.85 | 7.7M |
| 2026-05-29 | $31.76 | $31.79 | $31.06 | $31.08 | 20.9M |
| 2026-05-28 | $32.40 | $32.44 | $31.86 | $31.91 | 7.5M |
| 2026-05-27 | $32.58 | $32.69 | $32.12 | $32.22 | 8.9M |
| 2026-05-26 | $33.63 | $33.69 | $32.85 | $32.87 | 8.5M |
| 2026-05-22 | $33.52 | $33.89 | $33.35 | $33.79 | 6.7M |
| 2026-05-21 | $33.68 | $33.83 | $33.38 | $33.50 | 10.5M |
| 2026-05-20 | $34.31 | $34.64 | $33.57 | $33.59 | 8.7M |
| 2026-05-19 | $33.91 | $34.81 | $33.56 | $34.31 | 15.8M |
| 2026-05-18 | $33.69 | $33.83 | $33.34 | $33.78 | 8.0M |
| 2026-05-15 | $33.51 | $33.82 | $33.28 | $33.63 | 11.5M |
| 2026-05-14 | $32.84 | $33.48 | $32.79 | $33.40 | 9.3M |
| 2026-05-13 | $32.51 | $32.87 | $32.18 | $32.81 | 8.7M |
| 2026-05-12 | $32.54 | $32.70 | $32.22 | $32.45 | 9.3M |
| 2026-05-11 | $31.66 | $32.35 | $31.51 | $32.25 | 9.0M |
| 2026-05-08 | $31.54 | $31.79 | $31.23 | $31.41 | 8.9M |
| 2026-05-07 | $31.13 | $31.55 | $30.88 | $31.52 | 12.2M |
| 2026-05-06 | $32.01 | $32.13 | $31.33 | $31.58 | 12.8M |
| 2026-05-05 | $32.44 | $32.57 | $32.09 | $32.29 | 9.3M |
| 2026-05-04 | $32.36 | $32.52 | $32.14 | $32.47 | 13.5M |
| 2026-05-01 | $32.82 | $32.92 | $32.38 | $32.53 | 10.1M |
| 2026-04-30 | $31.79 | $32.90 | $31.66 | $32.87 | 14.9M |
| 2026-04-29 | $31.85 | $31.95 | $31.59 | $31.84 | 10.1M |
| 2026-04-28 | $31.35 | $31.87 | $31.28 | $31.79 | 11.6M |
| 2026-04-27 | $31.68 | $31.98 | $30.73 | $30.95 | 14.9M |
| 2026-04-24 | $31.73 | $31.84 | $31.17 | $31.74 | 11.3M |
| 2026-04-23 | $32.27 | $32.40 | $31.07 | $31.73 | 19.4M |
| 2026-04-22 | $31.84 | $32.02 | $31.73 | $31.81 | 13.8M |
| 2026-04-21 | $31.95 | $32.18 | $31.15 | $31.57 | 10.0M |
| 2026-04-20 | $31.75 | $32.42 | $31.71 | $31.94 | 10.8M |
| 2026-04-17 | $31.15 | $32.09 | $30.92 | $32.02 | 14.4M |
| 2026-04-16 | $31.66 | $32.07 | $31.57 | $31.79 | 12.0M |
| 2026-04-15 | $31.45 | $31.85 | $31.40 | $31.70 | 11.6M |
| 2026-04-14 | $31.91 | $32.00 | $31.36 | $31.65 | 15.8M |
| 2026-04-13 | $32.79 | $32.85 | $31.72 | $32.07 | 10.6M |
| 2026-04-10 | $32.80 | $32.94 | $32.46 | $32.68 | 10.8M |
| 2026-04-09 | $32.87 | $33.77 | $32.76 | $32.97 | 11.5M |
| 2026-04-08 | $32.12 | $33.06 | $32.03 | $32.96 | 15.2M |
| 2026-04-07 | $33.22 | $33.80 | $33.22 | $33.30 | 9.4M |
| 2026-04-06 | $32.88 | $33.22 | $32.81 | $33.19 | 8.1M |
| 2026-04-02 | $33.50 | $33.50 | $32.83 | $32.97 | 9.5M |
| 2026-04-01 | $33.15 | $33.31 | $32.52 | $32.88 | 15.7M |
| 2026-03-31 | $33.81 | $33.89 | $33.03 | $33.53 | 18.5M |
| 2026-03-30 | $34.28 | $34.36 | $33.52 | $33.65 | 10.3M |
| 2026-03-27 | $34.00 | $34.73 | $33.83 | $34.03 | 18.0M |
| 2026-03-26 | $33.94 | $34.40 | $33.77 | $34.07 | 11.1M |
| 2026-03-25 | $33.76 | $34.26 | $33.67 | $33.98 | 15.1M |
| 2026-03-24 | $33.62 | $34.23 | $33.61 | $33.93 | 13.2M |
| 2026-03-23 | $32.81 | $33.82 | $32.44 | $33.71 | 22.3M |
| 2026-03-20 | $33.49 | $33.73 | $32.83 | $32.84 | 26.4M |
| 2026-03-19 | $32.79 | $33.72 | $32.50 | $33.44 | 14.4M |
| 2026-03-18 | $33.24 | $33.27 | $32.61 | $32.61 | 13.9M |
| 2026-03-17 | $33.52 | $33.88 | $33.23 | $33.27 | 11.7M |
| 2026-03-16 | $33.40 | $33.45 | $33.06 | $33.31 | 10.9M |
| 2026-03-13 | $33.55 | $33.56 | $33.24 | $33.39 | 10.5M |
| 2026-03-12 | $33.38 | $33.91 | $33.03 | $33.36 | 14.2M |
| 2026-03-11 | $32.83 | $33.30 | $32.67 | $33.08 | 12.5M |
| 2026-03-10 | $33.20 | $33.39 | $32.93 | $32.96 | 13.1M |
| 2026-03-09 | $33.66 | $33.66 | $33.15 | $33.30 | 12.6M |
| 2026-03-06 | $33.55 | $33.67 | $33.24 | $33.58 | 12.9M |
| 2026-03-05 | $33.89 | $34.08 | $33.28 | $33.39 | 16.9M |
| 2026-03-04 | $33.74 | $34.01 | $33.47 | $33.92 | 11.3M |
| 2026-03-03 | $34.00 | $34.24 | $33.50 | $33.96 | 15.7M |
| 2026-03-02 | $33.75 | $34.13 | $33.07 | $33.89 | 15.5M |
| 2026-02-27 | $33.13 | $33.35 | $32.95 | $33.27 | 16.3M |
| 2026-02-26 | $32.70 | $33.24 | $32.57 | $33.06 | 12.4M |
| 2026-02-25 | $32.67 | $32.80 | $32.21 | $32.77 | 10.0M |
| 2026-02-24 | $32.63 | $32.72 | $32.14 | $32.69 | 12.0M |
| 2026-02-23 | $32.74 | $33.24 | $32.63 | $32.70 | 10.0M |
| 2026-02-20 | $32.60 | $32.77 | $32.17 | $32.73 | 15.8M |
| 2026-02-19 | $32.50 | $32.77 | $32.38 | $32.54 | 14.4M |
| 2026-02-18 | $32.50 | $32.56 | $32.14 | $32.29 | 12.0M |
| 2026-02-17 | $32.33 | $32.58 | $31.81 | $32.13 | 12.2M |
| 2026-02-13 | $31.71 | $32.34 | $31.67 | $32.32 | 14.0M |
| 2026-02-12 | $31.51 | $31.99 | $31.42 | $31.69 | 15.4M |
| 2026-02-11 | $31.48 | $31.67 | $31.21 | $31.45 | 13.4M |
| 2026-02-10 | $31.22 | $31.54 | $30.90 | $31.01 | 12.3M |
| 2026-02-09 | $30.48 | $31.12 | $30.46 | $30.99 | 11.7M |
| 2026-02-06 | $30.41 | $30.59 | $30.24 | $30.50 | 11.8M |
| 2026-02-05 | $29.96 | $30.39 | $29.70 | $30.33 | 11.5M |
| 2026-02-04 | $30.40 | $30.56 | $29.54 | $30.06 | 18.8M |
| 2026-02-03 | $29.73 | $30.39 | $29.66 | $30.32 | 17.1M |
| 2026-02-02 | $29.88 | $29.90 | $29.45 | $29.61 | 15.8M |
| 2026-01-30 | $30.36 | $30.55 | $29.90 | $30.49 | 18.9M |
| 2026-01-29 | $30.50 | $30.57 | $30.01 | $30.24 | 18.9M |
| 2026-01-28 | $29.74 | $30.31 | $29.57 | $30.07 | 17.5M |
| 2026-01-27 | $29.23 | $29.61 | $29.16 | $29.59 | 14.9M |
| 2026-01-26 | $29.80 | $29.84 | $28.99 | $29.34 | 15.8M |
| 2026-01-23 | $29.98 | $30.00 | $29.48 | $29.57 | 17.2M |
| 2026-01-22 | $29.13 | $30.18 | $28.93 | $29.69 | 29.2M |
| 2026-01-21 | $28.33 | $28.66 | $28.24 | $28.58 | 17.5M |
| 2026-01-20 | $28.14 | $28.34 | $27.74 | $27.96 | 17.1M |