Kinder Morgan, Inc.
KMINYSEEnergy● Active
$31.33
$-0.35(-1.12%)
Market Cap$69.7B
P/E Ratio—
52W High$34.81
52W Low$25.6
Kinder Morgan, Inc.（KMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kmi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.81
May 19, 2026
-9.8% from here
5-Year Low5Y
$15.01
Dec 20, 2021
+109.1% from low
IPO Priceadj.
$31.05
Feb 11, 2011
+1.1% since IPO
1 Year Ago
$27.53
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$18.80
Jun 8, 2021
+66.9% in 5Y
10 Years Ago
$18.12
Jun 8, 2016
+73.2% in 10Y
Historical Price Data · KMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.57 | $31.83 | $31.51 | $31.56 | $31.56 | 1.7M | -0.05% |
| Jun 5, 2026 | $31.66 | $31.93 | $31.55 | $31.68 | $31.68 | 6.9M | +0.06% |
| Jun 4, 2026 | $31.52 | $31.76 | $31.37 | $31.70 | $31.70 | 7.3M | +0.57% |
| Jun 3, 2026 | $31.50 | $31.93 | $31.34 | $31.37 | $31.37 | 9.0M | -0.41% |
| Jun 2, 2026 | $30.85 | $31.51 | $30.84 | $31.44 | $31.44 | 6.3M | +1.91% |
| Jun 1, 2026 | $31.06 | $31.35 | $30.82 | $30.85 | $30.85 | 7.7M | -0.68% |
| May 29, 2026 | $31.76 | $31.79 | $31.06 | $31.08 | $31.08 | 20.9M | -2.14% |
| May 28, 2026 | $32.40 | $32.44 | $31.86 | $31.91 | $31.91 | 7.5M | -1.51% |
| May 27, 2026 | $32.58 | $32.69 | $32.12 | $32.22 | $32.22 | 8.9M | -1.10% |
| May 26, 2026 | $33.63 | $33.69 | $32.85 | $32.87 | $32.87 | 8.5M | -2.26% |
| May 22, 2026 | $33.52 | $33.89 | $33.35 | $33.79 | $33.79 | 6.7M | +0.81% |
| May 21, 2026 | $33.68 | $33.83 | $33.38 | $33.50 | $33.50 | 10.5M | -0.53% |
| May 20, 2026 | $34.31 | $34.64 | $33.57 | $33.59 | $33.59 | 8.7M | -2.10% |
| May 19, 2026 | $33.91 | $34.81 | $33.56 | $34.31 | $34.31 | 15.8M | +1.18% |
| May 18, 2026 | $33.69 | $33.83 | $33.34 | $33.78 | $33.78 | 8.0M | +0.27% |
| May 15, 2026 | $33.51 | $33.82 | $33.28 | $33.63 | $33.63 | 11.5M | +0.36% |
| May 14, 2026 | $32.84 | $33.48 | $32.78 | $33.40 | $33.40 | 9.3M | +1.71% |
| May 13, 2026 | $32.51 | $32.87 | $32.18 | $32.81 | $32.81 | 8.7M | +0.92% |
| May 12, 2026 | $32.54 | $32.70 | $32.22 | $32.45 | $32.45 | 9.3M | -0.28% |
| May 11, 2026 | $31.66 | $32.35 | $31.51 | $32.25 | $32.25 | 9.0M | +1.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KMI
Jan 1 → Dec 31 · 6 years2026+14.8%$27.49 → $31.55
+14.8%
2025-0.5%$27.62 → $27.49
-0.5%
2024+54.8%$17.70 → $27.40
+54.8%
2023-2.0%$18.00 → $17.64
-2.0%
2022+13.4%$15.95 → $18.08
+13.4%
2021-16.0%$18.88 → $15.86
-16.0%
Best Year2024 · +54.8%
Worst Year2021 · -16.0%
Positive Years3 / 6
Avg Annual Return+10.7%
6Y Total Return+67.1%
6Y CAGR~+8.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in KMI?
If you invested $1,000 in KMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,732
Total Return+73.2%
CAGR~+5.6% / yr
Profit+$732
Based on Jun 8, 2016 · $18.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kinder Morgan, Inc.（KMI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $31.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KMI 历史股价FMP 日线复权 OHLCV