Loading live market data…

Kinder Morgan, Inc.

NYSE:KMI

$32.18 USD

-$0.36 (-1.11%)

Volume
4.31M
Average Volume
10.48M
Market Capitalization
$71.59B
P/E Ratio
21.60
Dividend Yield
3.65%
Price Target
$35.00
Year High
$34.81
Year Low
$25.60
Day High
—
Day Low
—
Payout Ratio
$0.79
Current Ratio
$0.52
Date Opening Price Closing Price %Chg Volume
2026-07-15 $32.50 $32.21 -0.89% 4.18M
2026-07-14 $32.21 $32.54 1.02% 7.36M
2026-07-13 $32.50 $32.24 -0.80% 7.53M
2026-07-10 $32.37 $32.12 -0.77% 5.99M
2026-07-09 $32.43 $32.40 -0.09% 7.01M
2026-07-08 $32.55 $32.48 -0.22% 7.28M
2026-07-07 $31.99 $32.49 1.56% 6.86M
2026-07-06 $32.02 $31.69 -1.03% 7.18M
2026-07-02 $32.01 $32.06 0.16% 9.48M
2026-07-01 $31.85 $31.72 -0.41% 8.38M
2026-06-30 $32.44 $31.97 -1.45% 20.58M
2026-06-29 $33.13 $32.27 -2.60% 13.11M
2026-06-26 $33.16 $33.19 0.09% 15.13M
2026-06-25 $32.43 $33.01 1.79% 9.85M
2026-06-24 $32.50 $32.60 0.31% 7.95M
2026-06-23 $32.11 $32.54 1.34% 11.62M
2026-06-22 $31.58 $32.25 2.12% 9.17M
2026-06-18 $31.09 $31.59 1.61% 18.94M
2026-06-17 $31.35 $31.33 -0.06% 10.48M
2026-06-16 $31.26 $31.44 0.58% 10.21M
2026-06-15 $31.10 $31.46 1.16% 13.12M
2026-06-12 $31.36 $31.94 1.85% 8.4M
2026-06-11 $32.15 $31.36 -2.46% 6.98M
2026-06-10 $31.54 $31.84 0.95% 6.74M
2026-06-09 $31.35 $31.34 -0.03% 10.4M
2026-06-08 $31.57 $31.29 -0.89% 9.41M
2026-06-05 $31.66 $31.68 0.06% 6.9M
2026-06-04 $31.52 $31.70 0.57% 7.27M
2026-06-03 $31.50 $31.37 -0.41% 9M
2026-06-02 $30.85 $31.44 1.91% 6.3M
2026-06-01 $31.06 $30.85 -0.68% 7.74M
2026-05-29 $31.76 $31.08 -2.14% 20.88M
2026-05-28 $32.40 $31.91 -1.51% 7.51M
2026-05-27 $32.58 $32.22 -1.10% 8.86M
2026-05-26 $33.63 $32.87 -2.26% 8.51M
2026-05-22 $33.52 $33.79 0.81% 6.68M
2026-05-21 $33.68 $33.50 -0.53% 10.48M
2026-05-20 $34.31 $33.59 -2.10% 8.68M
2026-05-19 $33.91 $34.31 1.18% 15.85M
2026-05-18 $33.69 $33.78 0.27% 8.03M
2026-05-15 $33.51 $33.63 0.36% 11.54M
2026-05-14 $32.84 $33.40 1.71% 9.25M
2026-05-13 $32.51 $32.81 0.92% 8.68M
2026-05-12 $32.54 $32.45 -0.28% 9.28M
2026-05-11 $31.66 $32.25 1.86% 9M
2026-05-08 $31.54 $31.41 -0.41% 8.89M
2026-05-07 $31.13 $31.52 1.25% 12.18M
2026-05-06 $32.01 $31.58 -1.34% 12.8M
2026-05-05 $32.44 $32.29 -0.46% 9.29M
2026-05-04 $32.35 $32.47 0.37% 13.54M
2026-05-01 $32.82 $32.53 -0.88% 10.09M
2026-04-30 $31.79 $32.87 3.40% 14.94M
2026-04-29 $31.85 $31.84 -0.03% 10.1M
2026-04-28 $31.35 $31.79 1.40% 11.6M
2026-04-27 $31.68 $30.95 -2.30% 14.89M
2026-04-24 $31.73 $31.74 0.03% 11.31M
2026-04-23 $32.27 $31.73 -1.67% 19.41M
2026-04-22 $31.84 $31.81 -0.09% 13.78M
2026-04-21 $31.95 $31.57 -1.19% 9.96M
2026-04-20 $31.75 $31.94 0.60% 10.84M
2026-04-17 $31.15 $32.02 2.79% 14.36M
2026-04-16 $31.66 $31.79 0.41% 11.96M
2026-04-15 $31.45 $31.70 0.79% 11.56M
2026-04-14 $31.91 $31.65 -0.81% 15.8M
2026-04-13 $32.79 $32.07 -2.20% 10.6M
2026-04-10 $32.80 $32.68 -0.37% 10.81M
2026-04-09 $32.87 $32.97 0.30% 11.47M
2026-04-08 $32.12 $32.96 2.62% 15.18M
2026-04-07 $33.22 $33.30 0.24% 9.36M
2026-04-06 $32.88 $33.19 0.94% 8.05M
2026-04-02 $33.50 $32.97 -1.58% 9.47M
2026-04-01 $33.15 $32.88 -0.81% 15.74M
2026-03-31 $33.81 $33.53 -0.83% 18.49M
2026-03-30 $34.28 $33.65 -1.84% 10.33M
2026-03-27 $34.00 $34.03 0.09% 18.01M
2026-03-26 $33.94 $34.07 0.38% 11.08M
2026-03-25 $33.76 $33.98 0.65% 15.1M
2026-03-24 $33.62 $33.93 0.92% 13.25M
2026-03-23 $32.81 $33.71 2.74% 22.31M
2026-03-20 $33.49 $32.84 -1.94% 26.37M
2026-03-19 $32.79 $33.44 1.98% 14.36M
2026-03-18 $33.24 $32.61 -1.90% 13.86M
2026-03-17 $33.52 $33.27 -0.75% 11.72M
2026-03-16 $33.40 $33.31 -0.27% 10.93M
2026-03-13 $33.55 $33.39 -0.48% 10.51M
2026-03-12 $33.38 $33.36 -0.06% 14.18M
2026-03-11 $32.83 $33.08 0.76% 12.55M
2026-03-10 $33.20 $32.96 -0.72% 13.11M
2026-03-09 $33.66 $33.30 -1.07% 12.55M
2026-03-06 $33.55 $33.58 0.09% 12.94M