KMI Weekly Statistics
KMI weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | 4.25 |
| 2017 | 3.99 |
| 2017 | -0.04 |
| 2017 | -0.8 |
| 2017 | 3.24 |
| 2017 | -1.92 |
| 2017 | -2.94 |
| 2017 | -2.66 |
| 2017 | 2.06 |
| 2017 | -0.88 |
| 2017 | -0.79 |
| 2017 | 0.24 |
| 2017 | 3.67 |
| 2017 | -0.83 |
| 2017 | -1.2 |
| 2017 | -5.28 |
| 2017 | 0.93 |
| 2017 | -2.04 |
| 2017 | -1.39 |
| 2017 | -3.41 |
| 2017 | -1.94 |
| 2017 | -0.11 |
| 2017 | 0.95 |
| 2017 | 0 |
| 2017 | -2.08 |
| 2017 | 2.02 |
| 2017 | 0 |
| 2017 | 2.36 |
| 2017 | 5.83 |
| 2017 | -1.4 |
| 2017 | -1.17 |
| 2017 | -5.36 |
| 2017 | -3.34 |
| 2017 | 3.18 |
| 2017 | 0.78 |
| 2017 | -1.34 |
| 2017 | 0.73 |
| 2017 | -0.46 |
| 2017 | -0.93 |
| 2017 | -0.21 |
| 2017 | -1.37 |
| 2017 | -2.59 |
| 2017 | -1.8 |
| 2017 | -1.28 |
| 2017 | -0.79 |
| 2017 | -3.57 |
| 2017 | 1.24 |
| 2017 | 1.52 |
| 2017 | 2.24 |
| 2017 | 0.96 |
| 2017 | 0.33 |
| 2017 | 0.11 |
| 2018 | 3.44 |
| 2018 | 3.28 |
| 2018 | -3.36 |
| 2018 | -1.47 |
| 2018 | -6.77 |
| 2018 | -0.23 |
| 2018 | -1.67 |
| 2018 | -0.23 |
| 2018 | -5.63 |
| 2018 | 1.87 |
| 2018 | 0.61 |
| 2018 | -8.48 |
| 2018 | -0.26 |
| 2018 | 1 |
| 2018 | 0.39 |
| 2018 | 7.02 |
| 2018 | -2.74 |
| 2018 | 1.07 |
| 2018 | 1.98 |
| 2018 | -2.9 |
| 2018 | -1.37 |
| 2018 | 3.36 |
| 2018 | -0.53 |
| 2018 | -0.36 |
| 2018 | 3.51 |
| 2018 | 1.55 |
| 2018 | 1.87 |
| 2018 | -0.44 |
| 2018 | -1.28 |
| 2018 | 0.73 |
| 2018 | -1.18 |
| 2018 | 2.89 |
| 2018 | -1.1 |
| 2018 | -0.17 |
| 2018 | -1.61 |
| 2018 | 0.91 |
| 2018 | 1.06 |
| 2018 | -0.77 |
| 2018 | -2.37 |
| 2018 | 1.69 |
| 2018 | -2.56 |
| 2018 | 2.39 |
| 2018 | -7.83 |
| 2018 | 0.84 |
| 2018 | 2.94 |
| 2018 | -2.1 |
| 2018 | -3.43 |
| 2018 | 2.22 |
| 2018 | -5.05 |
| 2018 | -0.12 |
| 2018 | -3.53 |
| 2018 | -0.33 |
| 2019 | 6.07 |
| 2019 | 4.97 |
| 2019 | 6.51 |
| 2019 | -0.84 |
| 2019 | 4.26 |
| 2019 | -1.15 |
| 2019 | 4.74 |
| 2019 | 3.04 |
| 2019 | 2.33 |
| 2019 | -0.45 |
| 2019 | -0.05 |
| 2019 | 0.2 |
| 2019 | 0.6 |
| 2019 | -0.1 |
| 2019 | -1.15 |
| 2019 | -2.12 |
| 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 | — |