Kinder Morgan (KMI)
26.56 -0.32 (-1.19%)
Kinder Morgan is one of the largest energy infrastructure companies in North America, primarily involved in the transportation and storage of natural gas, crude oil, and refined petroleum products. The company operates an extensive network of pipelines, terminals, and storage facilities, enabling it to facilitate the flow of energy resources across various regions. Kinder Morgan is committed to providing reliable and efficient energy services while also focusing on safety and environmental stewardship in its operations. Through its integrated approach, the company plays a crucial role in the energy supply chain, supporting both consumer needs and the broader energy industry.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/16/2024 | 26.70 | 26.75 | 26.41 | 26.56 | 11,985,803 | 26.56 |
12/13/2024 | 26.87 | 26.99 | 26.70 | 26.88 | 8,284,766 | 26.88 |
12/12/2024 | 26.95 | 27.20 | 26.80 | 26.90 | 10,796,579 | 26.90 |
12/11/2024 | 27.02 | 27.27 | 26.88 | 26.95 | 14,524,554 | 26.95 |
12/10/2024 | 27.32 | 27.41 | 26.79 | 26.89 | 15,515,925 | 26.89 |
12/09/2024 | 27.84 | 27.88 | 27.02 | 27.10 | 12,134,392 | 27.10 |
12/06/2024 | 27.93 | 28.14 | 27.63 | 27.77 | 11,530,732 | 27.77 |
12/05/2024 | 27.52 | 28.22 | 27.48 | 27.97 | 13,518,557 | 27.97 |
12/04/2024 | 27.36 | 27.42 | 27.12 | 27.39 | 9,852,617 | 27.39 |
12/03/2024 | 27.47 | 27.55 | 27.20 | 27.42 | 12,491,129 | 27.42 |
12/02/2024 | 28.22 | 28.27 | 27.34 | 27.44 | 9,650,341 | 27.44 |
11/29/2024 | 28.17 | 28.34 | 28.08 | 28.27 | 6,268,177 | 28.27 |
11/27/2024 | 28.09 | 28.24 | 27.96 | 28.07 | 8,127,190 | 28.07 |
11/26/2024 | 27.86 | 28.23 | 27.86 | 28.09 | 11,271,400 | 28.09 |
11/25/2024 | 28.59 | 28.72 | 27.65 | 27.85 | 26,209,709 | 27.85 |
11/22/2024 | 28.54 | 28.81 | 28.48 | 28.49 | 12,382,245 | 28.49 |
11/21/2024 | 28.03 | 28.67 | 27.98 | 28.54 | 14,617,148 | 28.54 |
11/20/2024 | 28.10 | 28.27 | 27.77 | 28.00 | 11,948,620 | 28.00 |
11/19/2024 | 27.59 | 28.15 | 27.59 | 28.08 | 15,443,608 | 28.08 |
11/18/2024 | 27.35 | 27.84 | 27.35 | 27.78 | 15,941,765 | 27.78 |
11/15/2024 | 26.65 | 27.32 | 26.65 | 27.27 | 12,426,319 | 27.27 |
11/14/2024 | 26.75 | 26.97 | 26.64 | 26.76 | 9,867,534 | 26.76 |
11/13/2024 | 27.30 | 27.33 | 26.76 | 26.80 | 11,761,615 | 26.80 |
11/12/2024 | 27.29 | 27.59 | 27.12 | 27.18 | 14,746,863 | 27.18 |
11/11/2024 | 26.88 | 27.33 | 26.88 | 27.27 | 15,874,900 | 27.27 |
11/08/2024 | 26.28 | 27.00 | 26.28 | 26.88 | 17,402,062 | 26.88 |
11/07/2024 | 26.41 | 26.51 | 26.19 | 26.41 | 13,260,812 | 26.41 |
11/06/2024 | 25.38 | 26.59 | 25.38 | 26.35 | 27,280,422 | 26.35 |
11/05/2024 | 24.59 | 24.95 | 24.54 | 24.71 | 18,870,591 | 24.71 |
11/04/2024 | 24.27 | 24.50 | 23.97 | 24.49 | 13,272,263 | 24.49 |
11/01/2024 | 24.56 | 24.66 | 24.14 | 24.18 | 13,274,554 | 24.18 |
10/31/2024 | 24.63 | 24.69 | 24.34 | 24.51 | 12,805,413 | 24.51 |
10/30/2024 | 24.72 | 25.10 | 24.65 | 24.84 | 14,120,090 | 24.55 |
10/29/2024 | 24.86 | 24.86 | 24.50 | 24.63 | 10,089,671 | 24.34 |
10/28/2024 | 24.69 | 24.93 | 24.66 | 24.80 | 10,034,546 | 24.51 |
10/25/2024 | 25.09 | 25.20 | 24.91 | 24.95 | 16,549,845 | 24.66 |
10/24/2024 | 24.90 | 25.08 | 24.77 | 24.99 | 15,834,354 | 24.70 |
10/23/2024 | 24.75 | 24.86 | 24.59 | 24.77 | 9,856,060 | 24.48 |
10/22/2024 | 24.78 | 24.96 | 24.57 | 24.81 | 7,976,720 | 24.52 |
10/21/2024 | 25.00 | 25.01 | 24.65 | 24.74 | 9,920,263 | 24.45 |
10/18/2024 | 24.87 | 24.98 | 24.66 | 24.95 | 13,670,570 | 24.66 |
10/17/2024 | 24.75 | 25.43 | 24.50 | 24.82 | 24,171,339 | 24.53 |
10/16/2024 | 24.85 | 25.06 | 24.70 | 24.93 | 17,601,192 | 24.64 |
10/15/2024 | 24.73 | 24.97 | 24.51 | 24.76 | 19,918,288 | 24.47 |
10/14/2024 | 24.53 | 25.02 | 24.51 | 24.88 | 16,198,375 | 24.59 |
10/11/2024 | 23.98 | 24.70 | 23.86 | 24.70 | 21,490,077 | 24.41 |
10/10/2024 | 23.54 | 23.83 | 23.36 | 23.72 | 20,257,729 | 23.45 |
10/09/2024 | 23.20 | 23.54 | 23.19 | 23.48 | 6,730,508 | 23.21 |
10/08/2024 | 23.39 | 23.54 | 23.06 | 23.32 | 10,574,807 | 23.05 |
10/07/2024 | 23.64 | 23.84 | 23.57 | 23.58 | 12,242,602 | 23.31 |
10/04/2024 | 23.42 | 23.65 | 23.30 | 23.62 | 11,019,499 | 23.35 |
10/03/2024 | 22.97 | 23.42 | 22.79 | 23.35 | 17,219,686 | 23.08 |
10/02/2024 | 22.65 | 22.99 | 22.60 | 22.94 | 15,220,834 | 22.67 |
10/01/2024 | 22.03 | 22.63 | 22.01 | 22.59 | 15,698,043 | 22.33 |
9/30/2024 | 21.82 | 22.13 | 21.65 | 22.09 | 10,363,940 | 21.83 |
9/27/2024 | 21.72 | 21.88 | 21.61 | 21.79 | 12,662,192 | 21.54 |
9/26/2024 | 21.87 | 22.07 | 21.62 | 21.68 | 14,574,272 | 21.43 |
9/25/2024 | 22.23 | 22.27 | 22.04 | 22.09 | 12,085,215 | 21.83 |
9/24/2024 | 22.31 | 22.34 | 22.06 | 22.22 | 11,104,681 | 21.96 |
9/23/2024 | 21.84 | 22.20 | 21.82 | 22.18 | 11,609,876 | 21.92 |
9/20/2024 | 21.51 | 21.88 | 21.45 | 21.79 | 21,988,372 | 21.54 |
9/19/2024 | 21.80 | 21.84 | 21.55 | 21.59 | 11,862,972 | 21.34 |
9/18/2024 | 21.61 | 21.83 | 21.59 | 21.61 | 10,156,303 | 21.36 |
9/17/2024 | 21.51 | 21.73 | 21.43 | 21.56 | 10,256,006 | 21.31 |