Kinder Morgan, Inc. (KMI) stock
KMINYSENatural Gas TransmissionFiscal year ends December 31Also trades as EP.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 10/3015% above fair value
$33.87−0.10 (-0.29%)
Close on Oct 30, 2026Market cap $75.42BP/E 21.7Yield 3.44%
Price history
Kinder Morgan share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.87
-0.29% on the day
52-week range
$25.60 – $34.81
-2.7% from the high
Change over 52 weeks
+29.9%
From $26.08 on Oct 30, 2025
Average volume
11.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $34.10 | $34.25 | $33.56 | $33.87 | -0.29% | 14,790,270 |
| Oct 29, 2026 | $33.96 | $34.32 | $33.77 | $33.97 | +1.22% | 12,326,500 |
| Oct 28, 2026 | $33.89 | $33.98 | $33.45 | $33.56 | -0.86% | 11,449,470 |
| Oct 27, 2026 | $33.88 | $34.16 | $33.61 | $33.85 | -0.27% | 15,067,620 |
| Oct 26, 2026 | $34.43 | $34.54 | $33.54 | $33.94 | -1.42% | 22,038,340 |
| Oct 23, 2026 | $33.82 | $34.75 | $33.65 | $34.43 | +2.11% | 18,956,520 |
| Oct 22, 2026 | $34.30 | $34.60 | $32.46 | $33.72 | -0.74% | 31,391,730 |
| Oct 21, 2026 | $33.60 | $34.22 | $33.60 | $33.97 | +1.19% | 18,345,560 |
| Oct 20, 2026 | $33.59 | $33.68 | $33.36 | $33.57 | +0.54% | 12,407,670 |
| Oct 19, 2026 | $34.07 | $34.32 | $33.35 | $33.39 | -2.37% | 14,293,980 |
| Oct 16, 2026 | $33.02 | $34.23 | $33.01 | $34.20 | +4.20% | 16,948,540 |
| Oct 15, 2026 | $33.75 | $33.75 | $32.32 | $32.82 | -1.59% | 16,791,590 |
| Oct 14, 2026 | $33.65 | $33.65 | $33.24 | $33.35 | -0.24% | 12,077,090 |
| Oct 13, 2026 | $33.25 | $33.47 | $32.99 | $33.43 | +1.06% | 10,772,200 |
| Oct 12, 2026 | $32.64 | $33.10 | $32.64 | $33.08 | +1.82% | 7,901,243 |
| Oct 9, 2026 | $32.25 | $32.60 | $32.19 | $32.49 | +0.74% | 8,119,938 |
| Oct 8, 2026 | $32.25 | $32.43 | $31.92 | $32.25 | +1.35% | 16,922,140 |
| Oct 7, 2026 | $32.18 | $32.21 | $31.61 | $31.82 | -1.06% | 7,419,164 |
| Oct 6, 2026 | $31.38 | $32.31 | $31.12 | $32.16 | +2.39% | 15,698,850 |
| Oct 5, 2026 | $31.10 | $31.69 | $30.80 | $31.41 | +1.09% | 9,790,814 |
| Oct 2, 2026 | $30.38 | $31.12 | $30.33 | $31.07 | +1.77% | 11,704,970 |
| Oct 1, 2026 | $30.05 | $30.66 | $29.43 | $30.53 | +1.26% | 11,147,230 |
| Sep 30, 2026 | $30.62 | $30.69 | $30.10 | $30.15 | -0.99% | 11,844,020 |
| Sep 29, 2026 | $30.34 | $30.58 | $30.07 | $30.45 | -0.59% | 10,683,610 |
| Sep 28, 2026 | $30.77 | $30.85 | $30.54 | $30.63 | -0.39% | 10,418,890 |
| Sep 25, 2026 | $31.01 | $31.27 | $30.59 | $30.75 | -1.60% | 10,020,010 |
| Sep 24, 2026 | $31.58 | $31.58 | $31.13 | $31.25 | -0.38% | 7,685,756 |
| Sep 23, 2026 | $31.36 | $31.82 | $31.20 | $31.37 | +0.32% | 11,043,950 |
| Sep 22, 2026 | $31.65 | $31.90 | $31.13 | $31.27 | -1.42% | 12,961,350 |
| Sep 21, 2026 | $31.63 | $31.92 | $31.55 | $31.72 | -0.38% | 12,231,020 |
| Sep 18, 2026 | $31.20 | $32.19 | $31.16 | $31.84 | +1.69% | 35,877,720 |
| Sep 17, 2026 | $30.76 | $31.43 | $30.66 | $31.31 | +1.89% | 15,105,410 |
| Sep 16, 2026 | $30.68 | $31.16 | $30.41 | $30.73 | -0.13% | 13,094,220 |
| Sep 15, 2026 | $31.10 | $31.18 | $30.60 | $30.77 | -0.61% | 12,852,730 |
| Sep 14, 2026 | $31.07 | $31.39 | $30.63 | $30.96 | +0.32% | 14,581,680 |
| Sep 11, 2026 | $31.06 | $31.25 | $30.72 | $30.86 | -0.29% | 11,792,510 |
| Sep 10, 2026 | $31.70 | $31.74 | $30.95 | $30.95 | -1.46% | 10,870,390 |
| Sep 9, 2026 | $32.21 | $32.33 | $31.28 | $31.41 | -1.78% | 12,424,090 |
| Sep 8, 2026 | $31.44 | $32.12 | $31.10 | $31.98 | +1.85% | 17,840,470 |
| Sep 4, 2026 | $31.44 | $31.58 | $31.07 | $31.40 | -0.63% | 7,728,787 |
| Sep 3, 2026 | $32.02 | $32.09 | $31.58 | $31.60 | -1.16% | 8,550,559 |
| Sep 2, 2026 | $32.04 | $32.14 | $31.54 | $31.97 | -0.40% | 8,115,665 |
| Sep 1, 2026 | $32.51 | $32.70 | $31.89 | $32.10 | -0.43% | 9,054,638 |
| Aug 31, 2026 | $31.80 | $32.39 | $31.64 | $32.24 | +2.15% | 17,126,330 |
| Aug 28, 2026 | $31.67 | $31.73 | $31.42 | $31.56 | +0.06% | 5,500,869 |
| Aug 27, 2026 | $32.00 | $32.01 | $31.18 | $31.54 | -1.50% | 8,205,777 |
| Aug 26, 2026 | $30.88 | $32.26 | $30.80 | $32.02 | +3.49% | 15,313,500 |
| Aug 25, 2026 | $30.71 | $31.36 | $30.62 | $30.94 | -0.19% | 12,119,430 |
| Aug 24, 2026 | $30.86 | $31.14 | $30.51 | $31.00 | +0.06% | 13,128,440 |
| Aug 21, 2026 | $31.74 | $31.86 | $30.84 | $30.98 | -1.99% | 11,726,990 |
| Aug 20, 2026 | $32.16 | $32.29 | $31.13 | $31.61 | -1.47% | 13,721,820 |
| Aug 19, 2026 | $33.00 | $33.06 | $31.77 | $32.08 | -2.40% | 11,130,240 |
| Aug 18, 2026 | $32.75 | $33.06 | $32.60 | $32.87 | +1.67% | 11,671,630 |
| Aug 17, 2026 | $32.83 | $32.98 | $32.29 | $32.33 | -1.49% | 9,505,976 |
| Aug 14, 2026 | $32.23 | $32.84 | $32.13 | $32.82 | +2.31% | 8,663,110 |
| Aug 13, 2026 | $31.64 | $32.39 | $31.58 | $32.08 | +1.10% | 16,354,320 |
| Aug 12, 2026 | $31.37 | $31.81 | $31.36 | $31.73 | +0.79% | 7,046,195 |
| Aug 11, 2026 | $31.44 | $31.69 | $31.32 | $31.48 | +0.29% | 7,111,667 |
| Aug 10, 2026 | $31.08 | $31.41 | $30.94 | $31.39 | +1.75% | 6,653,919 |
| Aug 7, 2026 | $31.06 | $31.21 | $30.77 | $30.85 | -1.37% | 8,187,404 |
| Aug 6, 2026 | $31.50 | $31.64 | $31.06 | $31.28 | +0.51% | 8,097,863 |
| Aug 5, 2026 | $31.32 | $31.49 | $30.91 | $31.12 | -0.83% | 8,290,550 |
| Aug 4, 2026 | $30.99 | $31.61 | $30.68 | $31.38 | -0.06% | 12,125,640 |
| Aug 3, 2026 | $31.64 | $31.73 | $31.27 | $31.40 | -2.42% | 9,056,311 |
| Jul 31, 2026 | $31.55 | $32.28 | $31.55 | $32.18 | +1.64% | 9,837,059 |
| Jul 30, 2026 | $31.67 | $31.95 | $31.25 | $31.66 | -0.60% | 12,700,160 |
| Jul 29, 2026 | $32.10 | $32.28 | $31.63 | $31.85 | +0.76% | 10,375,170 |
| Jul 28, 2026 | $31.95 | $32.20 | $31.55 | $31.61 | -0.44% | 13,192,590 |
| Jul 27, 2026 | $32.27 | $32.37 | $31.67 | $31.75 | -3.38% | 13,869,300 |
| Jul 24, 2026 | $32.92 | $33.26 | $32.60 | $32.86 | +0.27% | 9,358,900 |
| Jul 23, 2026 | $33.00 | $33.26 | $32.02 | $32.77 | +0.86% | 20,251,910 |
| Jul 22, 2026 | $32.69 | $32.74 | $32.30 | $32.49 | +0.34% | 9,855,379 |
| Jul 21, 2026 | $32.92 | $32.92 | $32.05 | $32.38 | -0.61% | 9,633,538 |
| Jul 20, 2026 | $32.50 | $33.07 | $32.25 | $32.58 | +0.87% | 8,654,621 |
| Jul 17, 2026 | $32.92 | $32.97 | $32.13 | $32.30 | -0.74% | 8,516,771 |
| Jul 16, 2026 | $32.25 | $32.78 | $32.11 | $32.54 | +1.06% | 6,410,199 |
| Jul 15, 2026 | $32.50 | $32.65 | $32.06 | $32.20 | -1.04% | 8,509,742 |
| Jul 14, 2026 | $32.21 | $32.60 | $32.17 | $32.54 | +0.93% | 7,359,821 |
| Jul 13, 2026 | $32.50 | $32.54 | $31.86 | $32.24 | +0.37% | 7,533,735 |
| Jul 10, 2026 | $32.37 | $32.49 | $31.77 | $32.12 | -0.86% | 5,991,241 |
| Jul 9, 2026 | $32.43 | $32.79 | $32.35 | $32.40 | -0.25% | 7,008,967 |
| Jul 8, 2026 | $32.55 | $32.77 | $32.21 | $32.48 | -0.03% | 7,284,569 |
| Jul 7, 2026 | $31.99 | $32.70 | $31.94 | $32.49 | +2.52% | 6,858,557 |
| Jul 6, 2026 | $32.02 | $32.29 | $31.65 | $31.69 | -1.15% | 7,181,082 |
| Jul 2, 2026 | $32.01 | $32.12 | $31.63 | $32.06 | +1.07% | 9,482,956 |
| Jul 1, 2026 | $31.85 | $32.03 | $31.51 | $31.72 | -0.78% | 8,380,379 |
| Jun 30, 2026 | $32.44 | $32.68 | $31.92 | $31.97 | -0.93% | 20,576,390 |
| Jun 29, 2026 | $33.13 | $33.30 | $32.19 | $32.27 | -2.77% | 13,111,430 |
| Jun 26, 2026 | $33.16 | $33.34 | $32.98 | $33.19 | +0.55% | 15,126,820 |
| Jun 25, 2026 | $32.43 | $33.27 | $32.33 | $33.01 | +1.29% | 9,846,598 |
| Jun 24, 2026 | $32.50 | $32.67 | $32.16 | $32.59 | +0.15% | 7,952,110 |
| Jun 23, 2026 | $32.11 | $32.57 | $31.62 | $32.54 | +0.90% | 11,621,330 |
| Jun 22, 2026 | $31.58 | $32.30 | $31.57 | $32.25 | +2.09% | 9,174,948 |
| Jun 18, 2026 | $31.09 | $31.67 | $30.89 | $31.59 | +0.83% | 18,944,710 |
| Jun 17, 2026 | $31.35 | $31.55 | $31.12 | $31.33 | -0.35% | 10,481,440 |
| Jun 16, 2026 | $31.26 | $31.70 | $31.14 | $31.44 | -0.06% | 10,212,070 |
| Jun 15, 2026 | $31.10 | $31.72 | $31.00 | $31.46 | -1.50% | 13,116,310 |
| Jun 12, 2026 | $31.36 | $32.24 | $31.25 | $31.94 | +1.85% | 8,396,891 |
| Jun 11, 2026 | $32.15 | $32.15 | $31.34 | $31.36 | -1.51% | 6,976,447 |
| Jun 10, 2026 | $31.54 | $32.02 | $31.43 | $31.84 | +1.60% | 6,742,628 |
| Jun 9, 2026 | $31.35 | $31.65 | $31.03 | $31.34 | +0.16% | 10,396,010 |
| Jun 8, 2026 | $31.57 | $31.83 | $31.25 | $31.29 | -1.23% | 9,407,063 |
| Jun 5, 2026 | $31.66 | $31.93 | $31.55 | $31.68 | -0.06% | 6,904,323 |
| Jun 4, 2026 | $31.52 | $31.76 | $31.37 | $31.70 | +1.05% | 7,273,750 |
| Jun 3, 2026 | $31.50 | $31.93 | $31.34 | $31.37 | -0.22% | 8,996,905 |
| Jun 2, 2026 | $30.85 | $31.51 | $30.84 | $31.44 | +1.91% | 6,298,255 |
| Jun 1, 2026 | $31.06 | $31.35 | $30.82 | $30.85 | -0.74% | 7,738,321 |
| May 29, 2026 | $31.76 | $31.79 | $31.06 | $31.08 | -2.60% | 20,880,160 |
| May 28, 2026 | $32.40 | $32.44 | $31.86 | $31.91 | -0.96% | 7,506,413 |
| May 27, 2026 | $32.58 | $32.69 | $32.12 | $32.22 | -1.98% | 8,857,711 |
| May 26, 2026 | $33.63 | $33.69 | $32.85 | $32.87 | -2.72% | 8,511,448 |
| May 22, 2026 | $33.52 | $33.89 | $33.35 | $33.79 | +0.87% | 6,677,008 |
| May 21, 2026 | $33.68 | $33.83 | $33.38 | $33.50 | -0.27% | 10,482,870 |
| May 20, 2026 | $34.31 | $34.64 | $33.57 | $33.59 | -2.10% | 8,681,326 |
| May 19, 2026 | $33.91 | $34.81 | $33.56 | $34.31 | +1.57% | 15,848,530 |
| May 18, 2026 | $33.69 | $33.83 | $33.34 | $33.78 | +0.45% | 8,033,885 |
| May 15, 2026 | $33.51 | $33.82 | $33.28 | $33.63 | +0.69% | 11,542,180 |
| May 14, 2026 | $32.84 | $33.48 | $32.79 | $33.40 | +1.80% | 9,252,656 |
| May 13, 2026 | $32.51 | $32.87 | $32.18 | $32.81 | +1.11% | 8,680,010 |
| May 12, 2026 | $32.54 | $32.70 | $32.22 | $32.45 | +0.62% | 9,276,504 |
| May 11, 2026 | $31.66 | $32.35 | $31.51 | $32.25 | +2.67% | 9,001,448 |
| May 8, 2026 | $31.54 | $31.79 | $31.23 | $31.41 | -0.35% | 8,886,434 |
| May 7, 2026 | $31.13 | $31.55 | $30.88 | $31.52 | -0.19% | 12,182,070 |
| May 6, 2026 | $32.01 | $32.13 | $31.33 | $31.58 | -2.20% | 12,802,180 |
| May 5, 2026 | $32.44 | $32.57 | $32.09 | $32.29 | -0.55% | 9,289,440 |
| May 4, 2026 | $32.36 | $32.52 | $32.14 | $32.47 | -0.18% | 13,543,870 |
| May 1, 2026 | $32.82 | $32.92 | $32.38 | $32.53 | -1.03% | 10,091,430 |
| Apr 30, 2026 | $31.79 | $32.90 | $31.66 | $32.87 | +3.23% | 14,938,730 |
| Apr 29, 2026 | $31.85 | $31.95 | $31.59 | $31.84 | +0.16% | 10,095,980 |
| Apr 28, 2026 | $31.35 | $31.87 | $31.28 | $31.79 | +2.71% | 11,603,890 |
| Apr 27, 2026 | $31.68 | $31.98 | $30.73 | $30.95 | -2.49% | 14,889,380 |
| Apr 24, 2026 | $31.73 | $31.84 | $31.17 | $31.74 | +0.03% | 11,311,710 |
| Apr 23, 2026 | $32.27 | $32.40 | $31.07 | $31.73 | -0.25% | 19,405,960 |
| Apr 22, 2026 | $31.84 | $32.02 | $31.73 | $31.81 | +0.76% | 13,776,940 |
| Apr 21, 2026 | $31.95 | $32.18 | $31.15 | $31.57 | -1.16% | 9,964,718 |
| Apr 20, 2026 | $31.75 | $32.42 | $31.71 | $31.94 | -0.25% | 10,838,390 |
| Apr 17, 2026 | $31.15 | $32.09 | $30.92 | $32.02 | +0.72% | 14,356,030 |
| Apr 16, 2026 | $31.66 | $32.07 | $31.57 | $31.79 | +0.28% | 11,962,410 |
| Apr 15, 2026 | $31.45 | $31.85 | $31.40 | $31.70 | +0.16% | 11,561,220 |
| Apr 14, 2026 | $31.91 | $32.00 | $31.36 | $31.65 | -1.31% | 15,796,430 |
| Apr 13, 2026 | $32.79 | $32.85 | $31.72 | $32.07 | -1.87% | 10,601,590 |
| Apr 10, 2026 | $32.80 | $32.94 | $32.46 | $32.68 | -0.88% | 10,813,460 |
| Apr 9, 2026 | $32.87 | $33.77 | $32.76 | $32.97 | +0.03% | 11,465,880 |
| Apr 8, 2026 | $32.12 | $33.06 | $32.03 | $32.96 | -1.02% | 15,180,830 |
| Apr 7, 2026 | $33.22 | $33.80 | $33.22 | $33.30 | +0.33% | 9,359,277 |
| Apr 6, 2026 | $32.88 | $33.22 | $32.81 | $33.19 | +0.67% | 8,052,982 |
| Apr 2, 2026 | $33.50 | $33.50 | $32.83 | $32.97 | +0.27% | 9,473,806 |
| Apr 1, 2026 | $33.15 | $33.31 | $32.52 | $32.88 | -1.94% | 15,741,720 |
| Mar 31, 2026 | $33.81 | $33.89 | $33.03 | $33.53 | -0.36% | 18,488,760 |
| Mar 30, 2026 | $34.28 | $34.36 | $33.52 | $33.65 | -1.12% | 10,327,980 |
| Mar 27, 2026 | $34.00 | $34.73 | $33.83 | $34.03 | -0.12% | 18,007,330 |
| Mar 26, 2026 | $33.94 | $34.40 | $33.77 | $34.07 | +0.26% | 11,080,440 |
| Mar 25, 2026 | $33.76 | $34.26 | $33.67 | $33.98 | +0.15% | 15,095,700 |
| Mar 24, 2026 | $33.62 | $34.23 | $33.61 | $33.93 | +0.65% | 13,247,420 |
| Mar 23, 2026 | $32.81 | $33.82 | $32.44 | $33.71 | +2.65% | 22,314,860 |
| Mar 20, 2026 | $33.49 | $33.73 | $32.83 | $32.84 | -1.79% | 26,371,980 |
| Mar 19, 2026 | $32.79 | $33.72 | $32.50 | $33.44 | +2.55% | 14,364,260 |
| Mar 18, 2026 | $33.24 | $33.27 | $32.61 | $32.61 | -1.98% | 13,858,790 |
| Mar 17, 2026 | $33.52 | $33.88 | $33.23 | $33.27 | -0.12% | 11,723,040 |
| Mar 16, 2026 | $33.40 | $33.45 | $33.06 | $33.31 | -0.24% | 10,931,030 |
| Mar 13, 2026 | $33.55 | $33.56 | $33.24 | $33.39 | +0.09% | 10,512,230 |
| Mar 12, 2026 | $33.38 | $33.91 | $33.03 | $33.36 | +0.85% | 14,180,660 |
| Mar 11, 2026 | $32.83 | $33.30 | $32.67 | $33.08 | +0.36% | 12,548,610 |
| Mar 10, 2026 | $33.20 | $33.39 | $32.93 | $32.96 | -1.02% | 13,108,450 |
| Mar 9, 2026 | $33.66 | $33.66 | $33.15 | $33.30 | -0.83% | 12,552,760 |
| Mar 6, 2026 | $33.55 | $33.67 | $33.24 | $33.58 | +0.57% | 12,941,570 |
| Mar 5, 2026 | $33.89 | $34.08 | $33.28 | $33.39 | -1.56% | 16,915,330 |
| Mar 4, 2026 | $33.74 | $34.01 | $33.47 | $33.92 | -0.12% | 11,345,970 |
| Mar 3, 2026 | $34.00 | $34.24 | $33.50 | $33.96 | +0.21% | 15,675,570 |
| Mar 2, 2026 | $33.75 | $34.13 | $33.07 | $33.89 | +1.86% | 15,539,650 |
| Feb 27, 2026 | $33.13 | $33.35 | $32.95 | $33.27 | +0.64% | 16,322,340 |
| Feb 26, 2026 | $32.70 | $33.24 | $32.57 | $33.06 | +0.88% | 12,412,740 |
| Feb 25, 2026 | $32.67 | $32.80 | $32.21 | $32.77 | +0.24% | 9,971,917 |
| Feb 24, 2026 | $32.63 | $32.72 | $32.14 | $32.69 | -0.03% | 11,971,380 |
| Feb 23, 2026 | $32.74 | $33.24 | $32.63 | $32.70 | -0.09% | 10,040,950 |
| Feb 20, 2026 | $32.60 | $32.77 | $32.17 | $32.73 | +0.58% | 15,816,550 |
| Feb 19, 2026 | $32.50 | $32.77 | $32.38 | $32.54 | +0.77% | 14,436,610 |
| Feb 18, 2026 | $32.50 | $32.56 | $32.14 | $32.29 | +0.50% | 11,952,680 |
| Feb 17, 2026 | $32.33 | $32.58 | $31.81 | $32.13 | -0.59% | 12,213,850 |
| Feb 13, 2026 | $31.71 | $32.34 | $31.67 | $32.32 | +1.99% | 14,026,650 |
| Feb 12, 2026 | $31.51 | $31.99 | $31.42 | $31.69 | +0.76% | 15,378,410 |
| Feb 11, 2026 | $31.48 | $31.67 | $31.21 | $31.45 | +1.42% | 13,391,010 |
| Feb 10, 2026 | $31.22 | $31.54 | $30.90 | $31.01 | +0.06% | 12,322,450 |
| Feb 9, 2026 | $30.48 | $31.12 | $30.46 | $30.99 | +1.61% | 11,713,100 |
| Feb 6, 2026 | $30.41 | $30.59 | $30.24 | $30.50 | +0.56% | 11,765,950 |
| Feb 5, 2026 | $29.96 | $30.39 | $29.70 | $30.33 | +0.90% | 11,523,250 |
| Feb 4, 2026 | $30.40 | $30.56 | $29.54 | $30.06 | -0.86% | 18,763,690 |
| Feb 3, 2026 | $29.73 | $30.39 | $29.66 | $30.32 | +2.40% | 17,139,000 |
| Feb 2, 2026 | $29.88 | $29.90 | $29.45 | $29.61 | -2.89% | 15,786,020 |
| Jan 30, 2026 | $30.36 | $30.55 | $29.90 | $30.49 | +0.83% | 18,926,730 |
| Jan 29, 2026 | $30.50 | $30.57 | $30.01 | $30.24 | +0.57% | 18,864,580 |
| Jan 28, 2026 | $29.74 | $30.31 | $29.57 | $30.07 | +1.62% | 17,467,300 |
| Jan 27, 2026 | $29.23 | $29.61 | $29.16 | $29.59 | +0.85% | 14,938,670 |
| Jan 26, 2026 | $29.80 | $29.84 | $28.99 | $29.34 | -0.78% | 15,781,520 |
| Jan 23, 2026 | $29.98 | $30.00 | $29.48 | $29.57 | -0.40% | 17,249,030 |
| Jan 22, 2026 | $29.13 | $30.18 | $28.93 | $29.69 | +3.88% | 29,210,850 |
| Jan 21, 2026 | $28.33 | $28.66 | $28.24 | $28.58 | +2.22% | 17,547,750 |
| Jan 20, 2026 | $28.14 | $28.34 | $27.74 | $27.96 | 0.00% | 17,090,010 |
| Jan 16, 2026 | $27.54 | $27.98 | $27.39 | $27.96 | +2.01% | 14,289,640 |
| Jan 15, 2026 | $27.49 | $27.72 | $27.32 | $27.41 | -0.44% | 11,802,150 |
| Jan 14, 2026 | $27.31 | $27.80 | $27.31 | $27.53 | +0.55% | 13,634,520 |
| Jan 13, 2026 | $27.11 | $27.51 | $27.07 | $27.38 | +1.71% | 11,440,860 |
| Jan 12, 2026 | $27.14 | $27.25 | $26.70 | $26.92 | -0.74% | 13,562,590 |
| Jan 9, 2026 | $27.40 | $27.49 | $26.93 | $27.12 | -0.55% | 13,382,800 |
| Jan 8, 2026 | $27.00 | $27.47 | $27.00 | $27.27 | +1.00% | 12,654,880 |
| Jan 7, 2026 | $26.89 | $27.17 | $26.83 | $27.00 | +0.67% | 11,124,140 |
| Jan 6, 2026 | $28.00 | $28.00 | $26.59 | $26.82 | -3.87% | 19,691,780 |
| Jan 5, 2026 | $27.96 | $27.96 | $27.13 | $27.90 | +0.69% | 17,778,800 |
| Jan 2, 2026 | $27.49 | $27.90 | $27.19 | $27.71 | +0.80% | 10,257,460 |
| Dec 31, 2025 | $27.54 | $27.58 | $27.36 | $27.49 | -0.33% | 9,434,268 |
| Dec 30, 2025 | $27.49 | $27.65 | $27.42 | $27.58 | +0.73% | 8,074,380 |
| Dec 29, 2025 | $27.30 | $27.52 | $27.22 | $27.38 | +0.70% | 7,968,671 |
| Dec 26, 2025 | $27.25 | $27.34 | $27.08 | $27.19 | 0.00% | 5,094,096 |
| Dec 24, 2025 | $27.27 | $27.36 | $27.18 | $27.19 | -0.33% | 3,905,021 |
| Dec 23, 2025 | $26.84 | $27.29 | $26.84 | $27.28 | +1.45% | 8,517,860 |
| Dec 22, 2025 | $26.60 | $26.94 | $26.55 | $26.89 | +1.51% | 9,417,495 |
| Dec 19, 2025 | $26.32 | $26.73 | $26.31 | $26.49 | +0.57% | 17,976,240 |
| Dec 18, 2025 | $26.71 | $26.86 | $26.32 | $26.34 | -1.16% | 12,326,920 |
| Dec 17, 2025 | $26.40 | $26.74 | $26.35 | $26.65 | +1.22% | 12,229,600 |
| Dec 16, 2025 | $26.66 | $26.66 | $26.24 | $26.33 | -1.46% | 12,300,330 |
| Dec 15, 2025 | $26.77 | $26.81 | $26.44 | $26.72 | -0.04% | 12,074,170 |
| Dec 12, 2025 | $26.96 | $27.09 | $26.58 | $26.73 | -0.34% | 10,579,500 |
| Dec 11, 2025 | $26.50 | $26.83 | $26.45 | $26.82 | +0.86% | 11,034,070 |
| Dec 10, 2025 | $27.34 | $27.35 | $26.53 | $26.59 | -2.67% | 15,477,030 |
| Dec 9, 2025 | $27.34 | $27.82 | $27.27 | $27.32 | +0.11% | 13,651,840 |
| Dec 8, 2025 | $27.72 | $27.72 | $27.25 | $27.29 | -1.73% | 12,518,280 |
| Dec 5, 2025 | $27.87 | $28.00 | $27.69 | $27.77 | -0.25% | 14,290,860 |
| Dec 4, 2025 | $27.13 | $27.86 | $27.06 | $27.84 | +2.47% | 11,907,360 |
| Dec 3, 2025 | $26.98 | $27.37 | $26.89 | $27.17 | +1.19% | 10,768,170 |
| Dec 2, 2025 | $27.32 | $27.32 | $26.78 | $26.85 | -1.61% | 11,197,960 |
| Dec 1, 2025 | $27.21 | $27.44 | $27.17 | $27.29 | -0.11% | 13,036,780 |
| Nov 28, 2025 | $26.96 | $27.36 | $26.86 | $27.32 | +1.37% | 5,815,656 |
| Nov 26, 2025 | $26.65 | $27.08 | $26.58 | $26.95 | +1.62% | 10,980,210 |
| Nov 25, 2025 | $26.69 | $26.79 | $26.32 | $26.52 | -1.12% | 15,378,110 |
| Nov 24, 2025 | $27.02 | $27.03 | $26.56 | $26.82 | -0.59% | 23,465,350 |
| Nov 21, 2025 | $26.80 | $27.07 | $26.54 | $26.98 | +0.97% | 14,887,600 |
| Nov 20, 2025 | $26.98 | $27.37 | $26.70 | $26.72 | -0.37% | 19,024,600 |
| Nov 19, 2025 | $26.70 | $26.90 | $26.35 | $26.82 | -1.00% | 15,595,180 |
| Nov 18, 2025 | $27.07 | $27.32 | $26.92 | $27.09 | -0.18% | 16,210,490 |
| Nov 17, 2025 | $27.43 | $27.55 | $27.12 | $27.14 | -1.02% | 14,176,290 |
| Nov 14, 2025 | $26.85 | $27.49 | $26.68 | $27.42 | +1.97% | 17,510,750 |
| Nov 13, 2025 | $27.08 | $27.20 | $26.82 | $26.89 | -0.44% | 15,289,370 |
| Nov 12, 2025 | $26.97 | $27.34 | $26.91 | $27.01 | +0.26% | 10,557,840 |
| Nov 11, 2025 | $27.14 | $27.20 | $26.79 | $26.94 | -0.44% | 12,348,460 |
| Nov 10, 2025 | $26.55 | $27.13 | $26.39 | $27.06 | +1.92% | 12,878,440 |
| Nov 7, 2025 | $26.12 | $26.61 | $26.04 | $26.55 | +1.65% | 11,602,570 |
| Nov 6, 2025 | $26.00 | $26.36 | $25.92 | $26.12 | +0.77% | 12,929,330 |
| Nov 5, 2025 | $25.80 | $26.22 | $25.66 | $25.92 | +0.31% | 18,891,920 |
| Nov 4, 2025 | $25.96 | $26.08 | $25.75 | $25.84 | -0.92% | 16,101,560 |
| Nov 3, 2025 | $25.98 | $26.09 | $25.60 | $26.08 | -0.42% | 15,600,640 |
| Oct 31, 2025 | $26.10 | $26.28 | $25.96 | $26.19 | +0.42% | 14,287,410 |
| Oct 30, 2025 | $25.94 | $26.33 | $25.73 | $26.08 | +0.69% | 15,228,380 |
| Oct 29, 2025 | $26.16 | $26.40 | $25.86 | $25.90 | -0.69% | 18,370,810 |
| Oct 28, 2025 | $26.18 | $26.18 | $25.82 | $26.08 | -0.27% | 16,978,520 |
| Oct 27, 2025 | $25.90 | $26.19 | $25.81 | $26.15 | +1.12% | 16,550,200 |
| Oct 24, 2025 | $26.48 | $26.48 | $25.76 | $25.86 | -1.49% | 19,250,080 |
| Oct 23, 2025 | $28.00 | $28.13 | $26.24 | $26.25 | -4.75% | 29,594,430 |
| Oct 22, 2025 | $27.56 | $27.67 | $27.13 | $27.56 | +0.22% | 13,323,320 |
| Oct 21, 2025 | $27.62 | $27.63 | $27.36 | $27.50 | -0.07% | 11,439,450 |
| Oct 20, 2025 | $27.65 | $27.87 | $27.35 | $27.52 | – | 19,745,460 |
Seasonality
KMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | -0.6% | 0.8% | 0.5% | 2.1% | 1.0% | 1.9% | -1.7% | -1.9% | 1.8% | 4.6% | -0.8% |
| Months up | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 10.9% | 10.2% | 0.8% | -2.0% | -4.6% | 2.9% | 0.7% | 1.1% | -6.5% | 12.3% | ||
| 2025 | 0.3% | -0.3% | 5.3% | -6.8% | 6.6% | 4.8% | -3.5% | -3.8% | 4.9% | -7.5% | 5.5% | 0.6% |
| 2024 | -2.5% | 2.8% | 5.5% | 1.2% | 6.6% | 1.9% | 7.8% | 2.1% | 2.4% | 12.3% | 15.3% | -3.1% |
| 2023 | 2.7% | -6.8% | 2.6% | -0.4% | -6.1% | 6.9% | 4.5% | -2.8% | -3.7% | -0.6% | 8.5% | 0.4% |
| 2022 | 11.2% | 0.2% | 8.7% | -2.6% | 8.5% | -14.9% | 9.0% | 1.8% | -9.2% | 10.6% | 5.5% | -5.4% |
| 2021 | 4.9% | 4.4% | 13.3% | 4.0% | 7.6% | -0.6% | -3.2% | -6.4% | 2.8% | 1.7% | -7.7% | 2.6% |
| 2020 | -0.3% | -8.1% | -27.4% | 9.4% | 5.6% | -4.0% | -5.3% | -2.0% | -10.8% | -1.3% | 20.8% | -4.9% |
| 2019 | 19.0% | 5.9% | 4.4% | 0.5% | 0.4% | 4.7% | -0.0% | -1.7% | 1.7% | -1.8% | -1.9% | 8.0% |
| 2018 | 0.2% | -9.9% | -7.0% | 6.4% | 5.4% | 5.9% | 1.8% | -0.5% | 0.2% | -2.8% | 0.3% | -9.9% |
| 2017 | 8.5% | -4.6% | 2.0% | -4.5% | -9.1% | 2.1% | 7.3% | -5.4% | -0.8% | -4.9% | -4.9% | 4.9% |