KMI Monthly Statistics
KMI monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Kinder Morgan, Inc. (KMI) company overview
Kinder Morgan operates natural gas, crude oil, and refined products pipelines connecting producing regions to demand centers. It is principally involved in the gathering, storage, and transmission of natural gas across the continental United States. It also operates distribution centers for refined products along with the largest fleet of Jones Act-compliant tankers.
| Period | Return % |
|---|---|
| 2011-02 | -1.77 |
| 2011-03 | -2.82 |
| 2011-04 | -3.58 |
| 2011-05 | 2.48 |
| 2011-06 | -1.91 |
| 2011-07 | -1.74 |
| 2011-08 | -8.43 |
| 2011-09 | 0.15 |
| 2011-10 | 10.47 |
| 2011-11 | 3.15 |
| 2011-12 | 9.05 |
| 2012-01 | 0.93 |
| 2012-02 | 8.53 |
| 2012-03 | 9.68 |
| 2012-04 | -7.12 |
| 2012-05 | -4.76 |
| 2012-06 | -5.76 |
| 2012-07 | 11.14 |
| 2012-08 | -0.11 |
| 2012-09 | -0.7 |
| 2012-10 | -2.28 |
| 2012-11 | -2.59 |
| 2012-12 | 4.5 |
| 2013-01 | 6.03 |
| 2013-02 | -1.04 |
| 2013-03 | 4.34 |
| 2013-04 | 1.09 |
| 2013-05 | -2.86 |
| 2013-06 | 0.45 |
| 2013-07 | -1.02 |
| 2013-08 | 0.45 |
| 2013-09 | -6.22 |
| 2013-10 | -0.73 |
| 2013-11 | 0.65 |
| 2013-12 | 1.29 |
| 2014-01 | -5.53 |
| 2014-02 | -6.35 |
| 2014-03 | 2.01 |
| 2014-04 | 0.52 |
| 2014-05 | 2.24 |
| 2014-06 | 8.6 |
| 2014-07 | -0.77 |
| 2014-08 | 11.9 |
| 2014-09 | -4.77 |
| 2014-10 | 0.94 |
| 2014-11 | 6.85 |
| 2014-12 | 2.32 |
| 2015-01 | -2.98 |
| 2015-02 | -0.1 |
| 2015-03 | 2.56 |
| 2015-04 | 2.12 |
| 2015-05 | -3.4 |
| 2015-06 | -7.47 |
| 2015-07 | -9.77 |
| 2015-08 | -6.44 |
| 2015-09 | -14.59 |
| 2015-10 | -1.19 |
| 2015-11 | -13.82 |
| 2015-12 | -36.7 |
| 2016-01 | 10.25 |
| 2016-02 | 9.97 |
| 2016-03 | -1.27 |
| 2016-04 | -0.56 |
| 2016-05 | 1.8 |
| 2016-06 | 3.54 |
| 2016-07 | 8.6 |
| 2016-08 | 7.48 |
| 2016-09 | 5.86 |
| 2016-10 | -11.67 |
| 2016-11 | 8.66 |
| 2016-12 | -6.71 |
| 2017-01 | 7.87 |
| 2017-02 | -4.61 |
| 2017-03 | 2.02 |
| 2017-04 | -5.11 |
| 2017-05 | -9.06 |
| 2017-06 | 2.13 |
| 2017-07 | 6.63 |
| 2017-08 | -5.38 |
| 2017-09 | -0.78 |
| 2017-10 | -5.58 |
| 2017-11 | -4.86 |
| 2017-12 | 4.88 |
| 2018-01 | -0.5 |
| 2018-02 | -9.9 |
| 2018-03 | -7.04 |
| 2018-04 | 5.05 |
| 2018-05 | 5.44 |
| 2018-06 | 5.94 |
| 2018-07 | 0.62 |
| 2018-08 | -0.45 |
| 2018-09 | 0.17 |
| 2018-10 | -4 |
| 2018-11 | 0.29 |
| 2018-12 | -9.9 |
| 2019-01 | 17.69 |
| 2019-02 | 5.86 |
| 2019-03 | 4.44 |
| 2019-04 | -0.7 |
| 2019-05 | 0.4 |
| 2019-06 | 4.66 |
| 2019-07 | -1.25 |
| 2019-08 | -1.7 |
| 2019-09 | 1.68 |
| 2019-10 | -3.06 |
| 2019-11 | -1.85 |
| 2019-12 | 7.96 |
| 2020-01 | -1.42 |
| 2020-02 | -8.15 |
| 2020-03 | -27.39 |
| 2020-04 | 9.41 |
| 2020-05 | 3.74 |
| 2020-06 | -3.99 |
| 2020-07 | -7.05 |
| 2020-08 | -1.99 |
| 2020-09 | -10.78 |
| 2020-10 | -3.49 |
| 2020-11 | 20.84 |
| 2020-12 | -4.94 |
| 2021-01 | 3 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 32.25 | 32.6 | 32.19 | 32.49 | — |
| 2026-10-08 | 32.25 | 32.42 | 31.92 | 32.25 | — |
| 2026-10-07 | 32.18 | 32.21 | 31.6 | 31.82 | — |
| 2026-10-06 | 31.38 | 32.31 | 31.13 | 32.16 | — |
| 2026-10-05 | 31.1 | 31.69 | 30.8 | 31.41 | — |
| 2026-10-02 | 30.38 | 31.12 | 30.33 | 31.07 | — |
| 2026-10-01 | 30.05 | 30.66 | 29.91 | 30.53 | — |
| 2026-09-30 | 30.62 | 30.69 | 30.1 | 30.15 | — |
| 2026-09-29 | 30.34 | 30.58 | 30.07 | 30.45 | — |
| 2026-09-28 | 30.77 | 30.83 | 30.54 | 30.63 | — |
| 2026-09-25 | 31.01 | 31.27 | 30.58 | 30.75 | — |
| 2026-09-24 | 31.58 | 31.58 | 31.13 | 31.25 | — |
| 2026-09-23 | 31.36 | 31.82 | 31.19 | 31.37 | — |
| 2026-09-21 | 31.63 | 31.92 | 31.55 | 31.72 | — |
| 2026-09-18 | 31.2 | 32.19 | 31.16 | 31.84 | — |
| 2026-09-17 | 30.76 | 31.43 | 30.67 | 31.31 | — |
| 2026-09-16 | 30.67 | 31.16 | 30.41 | 30.73 | — |
| 2026-09-15 | 31.1 | 31.18 | 30.6 | 30.77 | — |
| 2026-09-14 | 31.07 | 31.39 | 30.65 | 30.96 | — |
| 2026-09-11 | 31.06 | 31.25 | 30.72 | 30.86 | — |
| 2026-09-10 | 31.7 | 31.74 | 30.95 | 30.95 | — |
| 2026-09-09 | 32.21 | 32.33 | 31.28 | 31.41 | — |
| 2026-09-08 | 31.44 | 32.12 | 31.1 | 31.98 | — |
| 2026-09-04 | 31.44 | 31.58 | 31.07 | 31.4 | — |
| 2026-09-02 | 32.04 | 32.13 | 31.54 | 31.97 | — |
| 2026-09-01 | 32.51 | 32.69 | 31.89 | 32.1 | — |
| 2026-08-31 | 31.8 | 32.39 | 31.64 | 32.24 | — |
| 2026-08-27 | 32 | 32.01 | 31.18 | 31.54 | — |
| 2026-08-26 | 30.88 | 32.26 | 30.8 | 32.02 | — |
| 2026-08-25 | 30.71 | 31.36 | 30.62 | 30.94 | — |
| 2026-08-24 | 30.86 | 31.14 | 30.51 | 31 | — |
| 2026-08-21 | 31.74 | 31.85 | 30.84 | 30.98 | — |
| 2026-08-20 | 32.16 | 32.29 | 31.13 | 31.61 | — |
| 2026-08-19 | 33 | 33.04 | 31.76 | 32.08 | — |
| 2026-08-18 | 32.75 | 33.06 | 32.69 | 32.87 | — |
| 2026-08-17 | 32.83 | 32.97 | 32.29 | 32.33 | — |
| 2026-08-14 | 32.23 | 32.84 | 32.13 | 32.82 | — |
| 2026-08-13 | 31.64 | 32.38 | 31.58 | 32.08 | — |
| 2026-08-12 | 31.37 | 31.81 | 31.37 | 31.73 | — |
| 2026-08-11 | 31.44 | 31.69 | 31.32 | 31.48 | — |
| 2026-08-10 | 31.08 | 31.41 | 30.94 | 31.39 | — |
| 2026-08-07 | 31.06 | 31.21 | 30.77 | 30.85 | — |
| 2026-08-06 | 31.5 | 31.64 | 31.06 | 31.28 | — |
| 2026-08-05 | 31.32 | 31.49 | 30.91 | 31.12 | — |
| 2026-08-04 | 30.99 | 31.6 | 30.68 | 31.38 | — |
| 2026-08-03 | 31.64 | 31.73 | 31.27 | 31.4 | — |
| 2026-07-31 | 31.55 | 32.28 | 31.55 | 32.18 | — |
| 2026-07-30 | 31.67 | 31.94 | 31.25 | 31.66 | — |
| 2026-07-29 | 32.1 | 32.28 | 31.63 | 31.85 | — |
| 2026-07-28 | 31.95 | 32.2 | 31.55 | 31.61 | — |
| 2026-07-27 | 32.27 | 32.37 | 31.67 | 31.75 | — |
| 2026-07-24 | 32.92 | 33.26 | 32.6 | 32.86 | — |
| 2026-07-23 | 33 | 33.26 | 32.02 | 32.77 | — |
| 2026-07-22 | 32.69 | 32.74 | 32.3 | 32.49 | — |
| 2026-07-21 | 32.92 | 32.92 | 32.04 | 32.38 | — |
| 2026-07-20 | 32.5 | 33.07 | 32.25 | 32.58 | — |
| 2026-07-17 | 32.92 | 32.96 | 32.13 | 32.3 | — |
| 2026-07-16 | 32.25 | 32.78 | 32.11 | 32.54 | — |
| 2026-07-15 | 32.5 | 32.65 | 32.06 | 32.2 | — |
| 2026-07-14 | 32.21 | 32.6 | 32.17 | 32.54 | — |
| 2026-07-13 | 32.5 | 32.53 | 31.85 | 32.24 | — |
| 2026-07-10 | 32.37 | 32.49 | 31.76 | 32.12 | — |
| 2026-07-09 | 32.43 | 32.78 | 32.35 | 32.4 | — |
| 2026-07-08 | 32.55 | 32.77 | 32.21 | 32.48 | — |
| 2026-07-07 | 31.99 | 32.7 | 31.93 | 32.49 | — |
| 2026-07-06 | 32.02 | 32.29 | 31.65 | 31.69 | — |
| 2026-07-02 | 32.01 | 32.12 | 31.63 | 32.06 | — |
| 2026-07-01 | 31.85 | 32.03 | 31.5 | 31.72 | — |
| 2026-06-30 | 32.44 | 32.68 | 31.92 | 31.97 | — |
| 2026-06-29 | 33.13 | 33.3 | 32.19 | 32.27 | — |
| 2026-06-26 | 33.16 | 33.34 | 32.99 | 33.19 | — |
| 2026-06-25 | 32.43 | 33.27 | 32.33 | 33.01 | — |
| 2026-06-24 | 32.5 | 32.67 | 32.16 | 32.59 | — |
| 2026-06-23 | 32.11 | 32.57 | 31.62 | 32.54 | — |
| 2026-06-22 | 31.58 | 32.3 | 31.57 | 32.25 | — |
| 2026-06-18 | 31.09 | 31.67 | 30.89 | 31.59 | — |
| 2026-06-17 | 31.35 | 31.55 | 31.12 | 31.33 | — |
| 2026-06-16 | 31.26 | 31.7 | 31.14 | 31.44 | — |
| 2026-06-15 | 31.1 | 31.72 | 31 | 31.46 | — |
| 2026-06-12 | 31.36 | 32.24 | 31.26 | 31.94 | — |
| 2026-06-11 | 32.15 | 32.15 | 31.35 | 31.36 | — |
| 2026-06-10 | 31.54 | 32.01 | 31.43 | 31.84 | — |
| 2026-06-09 | 31.35 | 31.65 | 31.03 | 31.34 | — |
| 2026-06-05 | 31.66 | 31.92 | 31.55 | 31.68 | — |
| 2026-06-04 | 31.52 | 31.75 | 31.36 | 31.7 | — |
| 2026-06-03 | 31.5 | 31.92 | 31.36 | 31.37 | — |
| 2026-06-02 | 30.85 | 31.51 | 30.85 | 31.44 | — |
| 2026-06-01 | 31.06 | 31.34 | 30.82 | 30.85 | — |
| 2026-05-29 | 31.76 | 31.78 | 31.06 | 31.08 | — |
| 2026-05-28 | 32.4 | 32.44 | 31.86 | 31.91 | — |
| 2026-05-27 | 32.58 | 32.69 | 32.12 | 32.22 | — |
| 2026-05-22 | 33.52 | 33.89 | 33.35 | 33.79 | — |
| 2026-05-21 | 33.68 | 33.83 | 33.38 | 33.5 | — |
| 2026-05-20 | 34.31 | 34.64 | 33.57 | 33.59 | — |
| 2026-05-19 | 33.91 | 34.81 | 33.56 | 34.31 | — |
| 2026-05-18 | 33.69 | 33.83 | 33.34 | 33.78 | — |
| 2026-05-15 | 33.51 | 33.82 | 33.28 | 33.63 | — |
| 2026-05-14 | 32.84 | 33.47 | 32.78 | 33.4 | — |
| 2026-05-13 | 32.51 | 32.87 | 32.18 | 32.81 | — |
| 2026-05-12 | 32.54 | 32.7 | 32.22 | 32.45 | — |
| 2026-05-11 | 31.66 | 32.35 | 31.51 | 32.25 | — |
| 2026-05-08 | 31.54 | 31.79 | 31.23 | 31.41 | — |
| 2026-05-07 | 31.13 | 31.55 | 30.88 | 31.52 | — |
| 2026-05-06 | 32.01 | 32.13 | 31.33 | 31.58 | — |
| 2026-05-05 | 32.44 | 32.57 | 32.09 | 32.29 | — |
| 2026-05-04 | 32.35 | 32.52 | 32.13 | 32.47 | — |
| 2026-05-01 | 32.82 | 32.92 | 32.38 | 32.53 | — |
| 2026-04-30 | 31.79 | 32.9 | 31.66 | 32.87 | — |
| 2026-04-29 | 31.85 | 31.94 | 31.59 | 31.84 | — |
| 2026-04-28 | 31.35 | 31.87 | 31.28 | 31.79 | — |
| 2026-04-27 | 31.68 | 31.97 | 30.73 | 30.95 | — |
| 2026-04-24 | 31.73 | 31.82 | 31.17 | 31.74 | — |
| 2026-04-23 | 32.27 | 32.4 | 31.07 | 31.73 | — |
| 2026-04-22 | 31.84 | 32.01 | 31.73 | 31.81 | — |
| 2026-04-21 | 31.95 | 32.17 | 31.15 | 31.57 | — |
| 2026-04-20 | 31.75 | 32.42 | 31.71 | 31.94 | — |
| 2026-04-17 | 31.15 | 32.09 | 30.92 | 32.02 | — |
| 2026-04-16 | 31.66 | 32.06 | 31.57 | 31.79 | — |
| 2026-04-15 | 31.45 | 31.84 | 31.4 | 31.7 | — |
| 2026-04-14 | 31.91 | 31.92 | 31.36 | 31.65 | — |