Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kinder Morgan I (KMI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 34.31 34.64 33.565 33.59 364,957
19th May 2026 (Tue) 33.93 34.805 33.56 34.31 766,664
18th May 2026 (Mon) 33.78 33.83 33.36 33.78 345,384
15th May 2026 (Fri) 33.54 33.80 33.28 33.63 439,137
14th May 2026 (Thu) 32.87 33.47 32.79 33.40 652,725
13th May 2026 (Wed) 32.57 32.865 32.185 32.81 531,830
12th May 2026 (Tue) 32.54 32.70 32.22 32.45 382,587
11th May 2026 (Mon) 31.67 32.345 31.53 32.25 341,543
8th May 2026 (Fri) 31.65 31.785 31.23 31.41 480,091
7th May 2026 (Thu) 31.05 31.545 30.885 31.52 507,212
6th May 2026 (Wed) 32.005 32.12 31.335 31.58 590,454
5th May 2026 (Tue) 32.45 32.57 32.09 32.29 521,163
4th May 2026 (Mon) 32.355 32.52 32.15 32.47 561,614
1st May 2026 (Fri) 32.82 32.86 32.38 32.53 627,694
30th Apr 2026 (Thu) 31.78 32.90 31.67 32.87 654,155
29th Apr 2026 (Wed) 31.89 31.945 31.59 31.84 608,654
28th Apr 2026 (Tue) 31.33 31.865 31.29 31.79 723,399
27th Apr 2026 (Mon) 31.805 31.97 30.74 30.95 934,690
24th Apr 2026 (Fri) 31.73 31.81 31.175 31.74 716,437
23rd Apr 2026 (Thu) 32.27 32.40 31.07 31.73 1,113,126
22nd Apr 2026 (Wed) 31.88 32.015 31.735 31.81 646,768
21st Apr 2026 (Tue) 32.025 32.17 31.145 31.57 473,709
20th Apr 2026 (Mon) 31.805 32.41 31.765 31.94 534,085
17th Apr 2026 (Fri) 31.105 32.09 31.08 32.02 907,582
16th Apr 2026 (Thu) 31.645 32.06 31.60 31.79 483,621
15th Apr 2026 (Wed) 31.50 31.83 31.40 31.70 530,908
14th Apr 2026 (Tue) 31.86 31.92 31.36 31.65 748,720
13th Apr 2026 (Mon) 32.80 32.84 31.725 32.07 573,648
10th Apr 2026 (Fri) 32.78 32.94 32.47 32.68 485,421
9th Apr 2026 (Thu) 32.82 33.755 32.77 32.97 483,916
8th Apr 2026 (Wed) 32.27 33.06 32.03 32.96 786,683
7th Apr 2026 (Tue) 33.25 33.79 33.22 33.30 319,425
6th Apr 2026 (Mon) 32.91 33.20 32.81 33.19 460,823
3rd Apr 2026 (Fri) 33.50 33.50 32.83 32.97 414,935
2nd Apr 2026 (Thu) 33.50 33.50 32.83 32.97 414,935
1st Apr 2026 (Wed) 33.09 33.31 32.54 32.88 579,454
31st Mar 2026 (Tue) 33.805 33.885 33.025 33.53 495,568
30th Mar 2026 (Mon) 34.285 34.345 33.525 33.65 338,441
27th Mar 2026 (Fri) 34.065 34.72 33.83 34.03 774,789
26th Mar 2026 (Thu) 34.00 34.40 33.78 34.07 554,686
25th Mar 2026 (Wed) 33.83 34.255 33.67 33.98 768,684
24th Mar 2026 (Tue) 33.73 34.225 33.61 33.93 586,735
23rd Mar 2026 (Mon) 32.70 33.815 32.44 33.71 631,582
FTSE 100 Latest
Value10,443.47
Change11.13