Range Low Price High Price Comment
30 days $30.82 $34.81 Wednesday, 3rd Jun 2026 KMI stock ended at $31.37. This is 0.223% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.83% from a day low at $31.35 to a day high of $31.93.
90 days $30.73 $34.81
52 weeks $25.60 $34.81

Historical Kinder Morgan Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $31.50 $31.93 $31.35 $31.37 6 052 528
Jun 02, 2026 $30.85 $31.51 $30.84 $31.44 5 945 165
Jun 01, 2026 $31.06 $31.35 $30.82 $30.85 7 523 424
May 29, 2026 $31.76 $31.78 $31.06 $31.08 20 855 445
May 28, 2026 $32.40 $32.44 $31.86 $31.91 7 422 004
May 27, 2026 $32.58 $32.69 $32.12 $32.22 8 814 047
May 26, 2026 $33.63 $33.69 $32.87 $32.87 8 506 859
May 22, 2026 $33.52 $33.89 $33.35 $33.79 6 892 521
May 21, 2026 $33.71 $33.83 $33.38 $33.50 8 878 151
May 20, 2026 $34.35 $34.64 $33.57 $33.59 8 473 542
May 19, 2026 $33.91 $34.81 $33.57 $34.31 15 647 151
May 18, 2026 $33.69 $33.83 $33.34 $33.78 8 023 775
May 15, 2026 $33.51 $33.82 $33.28 $33.63 11 177 364
May 14, 2026 $32.84 $33.48 $32.79 $33.40 7 381 384
May 13, 2026 $32.51 $32.87 $32.18 $32.81 7 142 662
May 12, 2026 $32.54 $32.70 $32.22 $32.45 9 112 739
May 11, 2026 $31.67 $32.35 $31.51 $32.25 5 571 192
May 08, 2026 $31.54 $31.79 $31.23 $31.41 8 881 788
May 07, 2026 $31.13 $31.55 $30.88 $31.52 12 179 448
May 06, 2026 $31.85 $32.13 $31.33 $31.58 9 786 708
May 05, 2026 $32.44 $32.57 $32.09 $32.29 9 241 259
May 04, 2026 $32.36 $32.52 $32.14 $32.47 13 539 585
May 01, 2026 $32.82 $32.92 $32.38 $32.53 9 952 276
Apr 30, 2026 $31.75 $32.90 $31.66 $32.87 9 851 583
Apr 29, 2026 $31.85 $31.95 $31.59 $31.84 9 889 574

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KMI stock historical prices to predict future price movements?
Trend Analysis: Examine the KMI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KMI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KINDER MORGAN INC
Kinder Morgan
Kinder Morgan, Inc. operates as an energy infrastructure company in North America. The company operates through four segments: Natural Gas Pipelines, Products Pipelines, Terminals, and CO2. The Natural Gas Pipelines segment owns and operates interstate and intrastate natural gas pipeline, and underground storage systems; natural gas gathering systems and natural gas processing and treating facilities; natural gas liquids fractionation facilities ...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE