StockData
Kinder Morgan, Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$30.05$34.75$29.43$33.87+12.34%316,361,429
Sep 2026$32.51$32.70$30.07$30.15-6.48%264,777,475
Aug 2026$31.64$33.06$30.51$32.24+0.19%220,737,981
Jul 2026$31.85$33.26$31.25$32.18+0.66%208,246,646
Jun 2026$31.06$33.34$30.82$31.97+2.86%219,294,749
May 2026$32.82$34.81$30.88$31.08-5.45%210,027,573
Apr 2026$33.15$33.80$30.73$32.87-1.97%261,191,333
Mar 2026$33.75$34.73$32.44$33.53+0.78%321,132,390
Feb 2026$29.88$33.35$29.45$33.27+9.12%256,948,547
Jan 2026$27.49$30.57$26.59$30.49+10.91%316,696,060
Dec 2025$27.21$28.00$26.24$27.49+0.62%243,780,901
Nov 2025$25.98$27.55$25.60$27.32+4.31%279,244,366
Oct 2025$28.23$28.91$25.73$26.19-7.49%336,942,268
Sep 2025$26.73$28.51$26.22$28.31+4.93%258,361,272
Aug 2025$27.78$28.46$26.02$26.98-3.85%321,825,540
Jul 2025$29.36$29.43$26.48$28.06-4.56%341,465,108
Jun 2025$28.25$29.58$27.20$29.40+4.85%261,092,833
May 2025$26.09$28.35$26.02$28.04+6.62%278,026,841
Apr 2025$28.37$28.94$23.94$26.30-7.82%337,201,241
Mar 2025$27.50$29.13$25.53$28.53+5.28%258,899,470
Feb 2025$26.84$27.88$25.43$27.10-1.38%274,922,560
Jan 2025$27.62$31.48$26.95$27.48+0.29%339,245,836
Dec 2024$28.22$28.27$25.78$27.40-3.08%252,507,990
Nov 2024$24.56$28.81$23.97$28.27+15.34%291,242,207
Oct 2024$22.03$25.43$22.01$24.51+10.96%329,215,237
Sep 2024$21.45$22.34$20.56$22.09+2.41%235,713,232
Aug 2024$21.14$21.59$19.68$21.57+2.08%270,237,744
Jul 2024$19.98$21.86$19.47$21.13+6.34%371,337,908
Jun 2024$19.48$20.19$19.29$19.87+1.95%260,092,589
May 2024$18.33$19.93$18.13$19.49+6.62%264,711,658
Apr 2024$18.37$18.92$17.61$18.28-0.33%295,794,770
Mar 2024$17.38$18.43$17.34$18.34+5.46%275,572,989
Feb 2024$16.92$17.44$16.47$17.39+2.78%278,022,770
Jan 2024$17.70$18.24$16.85$16.92-4.08%330,930,710
Dec 2023$17.54$17.90$17.00$17.64+0.40%276,588,717
Nov 2023$16.26$17.59$16.10$17.57+8.46%283,350,506
Oct 2023$16.60$17.44$15.89$16.20-2.29%318,736,380
Sep 2023$17.39$17.40$16.41$16.58-3.72%273,654,591
Aug 2023$17.73$17.91$16.97$17.22-2.77%246,234,765
Jul 2023$17.22$18.30$16.76$17.71+2.85%266,095,868
Jun 2023$16.14$17.37$16.08$17.22+6.89%290,762,371
May 2023$17.04$17.23$16.00$16.11-6.06%292,369,319
Apr 2023$17.77$17.98$17.01$17.15-2.06%215,248,229
Mar 2023$17.22$17.76$16.15$17.51+2.64%309,914,884
Feb 2023$18.25$18.64$17.06$17.06-6.78%236,155,935
Jan 2023$18.00$19.10$17.85$18.30+1.22%264,813,411
Dec 2022$19.23$19.36$17.39$18.08-5.44%264,762,479
Nov 2022$18.25$19.14$17.57$19.12+5.52%346,143,175
Oct 2022$17.10$18.30$16.84$18.12+8.89%435,084,780
Sep 2022$18.17$18.77$16.05$16.64-9.17%437,150,950
Aug 2022$17.75$19.33$17.06$18.32+1.83%305,962,989
Jul 2022$16.85$18.23$15.92$17.99+7.34%293,859,953
Jun 2022$19.78$20.20$15.78$16.76-14.88%349,683,970
May 2022$18.10$20.16$17.84$19.69+8.48%391,409,220
Apr 2022$19.03$20.19$18.04$18.15-4.02%315,749,303
Mar 2022$17.47$19.26$16.91$18.91+8.68%462,188,160
Feb 2022$17.27$17.63$16.00$17.40+0.23%331,922,460
Jan 2022$15.95$18.20$15.89$17.36+9.46%366,560,800
Dec 2021$15.79$16.39$15.01$15.86+2.59%340,953,211
Nov 2021$16.85$17.10$15.45$15.46-7.70%295,481,356

Seasonality

KMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average5.5%-0.6%0.8%0.5%2.1%1.0%1.9%-1.7%-1.9%1.8%4.6%-0.8%
Months up8 of 105 of 108 of 105 of 107 of 107 of 106 of 103 of 105 of 104 of 106 of 95 of 9
202610.9%10.2%0.8%-2.0%-4.6%2.9%0.7%1.1%-6.5%12.3%
20250.3%-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%
20232.7%-6.8%2.6%-0.4%-6.1%6.9%4.5%-2.8%-3.7%-0.6%8.5%0.4%
202211.2%0.2%8.7%-2.6%8.5%-14.9%9.0%1.8%-9.2%10.6%5.5%-5.4%
20214.9%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%
201919.0%5.9%4.4%0.5%0.4%4.7%-0.0%-1.7%1.7%-1.8%-1.9%8.0%
20180.2%-9.9%-7.0%6.4%5.4%5.9%1.8%-0.5%0.2%-2.8%0.3%-9.9%
20178.5%-4.6%2.0%-4.5%-9.1%2.1%7.3%-5.4%-0.8%-4.9%-4.9%4.9%