Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 115.32 | 115.32 | 115.32 | 115.32 | 32.396 | 0 |
| 2024-08-22 | 115.32 | 115.32 | 115.32 | 115.32 | 32.396 | 0 |
| 2024-08-21 | 115.32 | 115.32 | 115.32 | 115.32 | 32.396 | 3 |
| 2024-08-20 | 116.76 | 116.76 | 116.76 | 116.76 | 32.800 | 15 |
| 2024-08-19 | 115.20 | 115.20 | 115.20 | 115.20 | 32.362 | 0 |
| 2024-08-16 | 115.20 | 115.20 | 115.20 | 115.20 | 32.362 | 0 |
| 2024-08-15 | 115.20 | 115.20 | 115.20 | 115.20 | 32.362 | 0 |
| 2024-08-14 | 115.20 | 115.20 | 115.20 | 115.20 | 32.362 | 0 |
| 2024-08-13 | 115.20 | 115.20 | 115.20 | 115.20 | 32.362 | 0 |
| 2024-08-12 | 115.20 | 115.20 | 115.20 | 115.20 | 32.362 | 3 |
| 2024-08-09 | 115.83 | 115.83 | 115.55 | 115.55 | 32.460 | 9 |
| 2024-08-08 | 116.58 | 116.58 | 116.58 | 116.58 | 32.750 | 0 |
| 2024-08-07 | 116.58 | 116.58 | 116.58 | 116.58 | 32.750 | 3 |
| 2024-08-06 | 117.37 | 117.42 | 117.37 | 117.42 | 32.986 | 6 |
| 2024-08-05 | 117.60 | 117.60 | 117.60 | 117.60 | 33.036 | 0 |
| 2024-08-02 | 118.44 | 118.44 | 117.60 | 117.60 | 33.036 | 6 |
| 2024-08-01 | 118.80 | 118.80 | 118.80 | 118.80 | 33.373 | 6 |
| 2024-07-31 | 120.25 | 120.25 | 119.28 | 119.52 | 33.576 | 24 |
| 2024-07-30 | 121.33 | 121.33 | 121.33 | 121.33 | 34.084 | 0 |
| 2024-07-29 | 121.33 | 121.33 | 121.33 | 121.33 | 34.084 | 0 |
| 2024-07-26 | 121.33 | 121.33 | 121.33 | 121.33 | 33.189 | 6 |
| 2024-07-25 | 121.92 | 121.92 | 121.92 | 121.92 | 33.350 | 0 |
| 2024-07-24 | 121.92 | 121.92 | 121.92 | 121.92 | 33.350 | 0 |
| 2024-07-23 | 120.27 | 121.92 | 120.27 | 121.92 | 33.350 | 12 |
| 2024-07-22 | 120.00 | 120.00 | 120.00 | 120.00 | 32.825 | 0 |
| 2024-07-19 | 120.00 | 120.00 | 120.00 | 120.00 | 32.825 | 75 |
| 2024-07-18 | 113.97 | 119.00 | 113.97 | 118.00 | 32.278 | 3,927 |
| 2024-07-17 | 109.56 | 109.56 | 109.56 | 109.56 | 29.969 | 0 |
| 2024-07-16 | 109.56 | 109.56 | 109.56 | 109.56 | 29.969 | 3 |
| 2024-07-15 | 109.89 | 109.89 | 109.89 | 109.89 | 30.060 | 0 |
| 2024-07-12 | 110.43 | 110.65 | 109.89 | 109.89 | 30.060 | 69 |
| 2024-07-11 | 109.23 | 109.23 | 109.23 | 109.23 | 29.879 | 3 |
| 2024-07-10 | 108.46 | 109.01 | 108.46 | 109.01 | 29.819 | 18 |
| 2024-07-09 | 108.68 | 109.12 | 108.68 | 109.12 | 29.849 | 9 |
| 2024-07-08 | 108.68 | 108.68 | 108.68 | 108.68 | 29.729 | 3 |
| 2024-07-05 | 109.34 | 109.34 | 109.34 | 109.34 | 29.909 | 3 |
| 2024-07-04 | 110.34 | 110.34 | 110.34 | 110.34 | 30.183 | 15 |
| 2024-07-03 | 110.77 | 110.77 | 110.77 | 110.77 | 30.300 | 0 |
| 2024-07-02 | 110.77 | 110.77 | 110.77 | 110.77 | 30.300 | 159 |
| 2024-07-01 | 111.54 | 111.54 | 110.55 | 110.55 | 30.240 | 318 |
| 2024-06-28 | 108.04 | 108.04 | 108.04 | 108.04 | 29.553 | 0 |
| 2024-06-27 | 108.46 | 108.47 | 108.04 | 108.04 | 29.553 | 27 |
| 2024-06-26 | 105.75 | 105.75 | 105.75 | 105.75 | 28.927 | 3 |
| 2024-06-25 | 109.12 | 109.67 | 109.12 | 109.67 | 29.999 | 15 |
| 2024-06-24 | 108.68 | 108.68 | 108.68 | 108.68 | 29.729 | 0 |
| 2024-06-21 | 108.68 | 108.68 | 108.68 | 108.68 | 29.729 | 0 |
| 2024-06-20 | 108.68 | 108.68 | 108.68 | 108.68 | 29.729 | 0 |
| 2024-06-19 | 107.09 | 108.68 | 107.09 | 108.68 | 29.729 | 213 |
| 2024-06-18 | 105.49 | 105.49 | 105.49 | 105.49 | 28.856 | 0 |
| 2024-06-17 | 105.49 | 105.49 | 105.49 | 105.49 | 28.856 | 0 |
| 2024-06-14 | 105.49 | 105.49 | 105.49 | 105.49 | 28.856 | 60 |
| 2024-06-13 | 106.30 | 106.30 | 106.30 | 106.30 | 29.077 | 0 |
| 2024-06-12 | 106.30 | 106.30 | 106.30 | 106.30 | 29.077 | 0 |
| 2024-06-11 | 106.30 | 106.30 | 106.30 | 106.30 | 29.077 | 0 |
| 2024-06-10 | 106.30 | 106.30 | 106.30 | 106.30 | 29.077 | 6 |
| 2024-06-07 | 104.90 | 104.90 | 104.90 | 104.90 | 28.695 | 3 |
| 2024-06-06 | 101.58 | 101.58 | 101.58 | 101.58 | 27.786 | 3 |
| 2024-06-05 | 101.90 | 101.90 | 101.90 | 101.90 | 27.874 | 0 |
| 2024-06-04 | 101.90 | 101.90 | 101.90 | 101.90 | 27.874 | 0 |
| 2024-06-03 | 101.99 | 101.99 | 101.90 | 101.90 | 27.874 | 9 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 3.1415 USD |
| 2026-04-29 | 3.0238 USD |
| 2026-01-29 | 3.1052 USD |
| 2025-10-30 | 3.1669 USD |
| 2025-07-29 | 3.2141 USD |
| 2025-04-28 | 3.3785 USD |
| 2025-01-30 | 3.3302 USD |
| 2024-10-29 | 3.3603 USD |
| 2024-07-29 | 3.1870 USD |
| 2024-04-26 | 2.9908 USD |
| 2024-01-29 | 2.8523 USD |
| 2023-10-27 | 2.7843 USD |
| 2023-07-27 | 2.8530 USD |
| 2023-04-26 | 2.8157 USD |
| 2023-01-27 | 2.9522 USD |
| 2022-10-28 | 1.2771 USD |
| 2022-10-27 | 3.0774 USD |
| 2022-07-28 | 4.1678 USD |
| 2022-04-28 | 4.0741 USD |
| 2022-01-28 | 4.1816 USD |
| 2022-01-27 | 2.8285 USD |
| 2022-01-07 | 1.2770 USD |
| 2021-10-29 | 4.5013 USD |
| 2021-10-28 | 3.0128 USD |
| 2021-07-30 | 4.2589 USD |
| 2021-07-29 | 2.8808 USD |
| 2021-04-29 | 4.7450 USD |
| 2021-04-28 | 2.8810 USD |
| 2021-01-28 | 2.8250 USD |
| 2020-10-29 | 5.5380 USD |
| 2020-10-28 | 2.8742 USD |
| 2020-07-31 | 4.3098 USD |
| 2020-07-30 | 2.8852 USD |
| 2020-04-30 | 4.5825 USD |
| 2020-04-29 | 3.0358 USD |
| 2020-01-31 | 3.1417 USD |
| 2020-01-30 | 2.1641 USD |
| 2019-10-30 | 3.1388 USD |
| 2019-10-29 | 2.0794 USD |
| 2019-07-30 | 3.0055 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.