Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 100.80 | 100.80 | 100.80 | 100.80 | 27.573 | 9 |
| 2024-05-29 | 98.800 | 98.800 | 98.800 | 98.800 | 27.026 | 3 |
| 2024-05-28 | 98.800 | 98.800 | 98.800 | 98.800 | 27.026 | 15 |
| 2024-05-27 | 97.910 | 97.910 | 97.910 | 97.910 | 26.783 | 150 |
| 2024-05-24 | 99.800 | 99.800 | 99.800 | 99.800 | 27.300 | 0 |
| 2024-05-23 | 99.800 | 99.800 | 99.800 | 99.800 | 27.300 | 0 |
| 2024-05-22 | 100.03 | 100.03 | 99.800 | 99.800 | 27.300 | 240 |
| 2024-05-21 | 100.37 | 101.30 | 100.37 | 101.30 | 27.710 | 21 |
| 2024-05-20 | 101.40 | 101.40 | 100.90 | 100.90 | 27.600 | 36 |
| 2024-05-17 | 99.980 | 99.980 | 99.980 | 99.980 | 27.349 | 0 |
| 2024-05-16 | 99.980 | 99.980 | 99.980 | 99.980 | 27.349 | 3 |
| 2024-05-15 | 99.900 | 99.900 | 99.900 | 99.900 | 27.327 | 36 |
| 2024-05-14 | 98.500 | 98.500 | 98.500 | 98.500 | 26.944 | 0 |
| 2024-05-13 | 98.500 | 98.500 | 98.500 | 98.500 | 26.944 | 3 |
| 2024-05-10 | 97.500 | 98.000 | 97.500 | 98.000 | 26.807 | 45 |
| 2024-05-09 | 94.800 | 94.800 | 94.800 | 94.800 | 25.932 | 0 |
| 2024-05-08 | 94.800 | 94.800 | 94.800 | 94.800 | 25.932 | 0 |
| 2024-05-07 | 94.800 | 94.800 | 94.800 | 94.800 | 25.932 | 0 |
| 2024-05-06 | 94.800 | 94.800 | 94.800 | 94.800 | 25.932 | 30 |
| 2024-05-03 | 94.680 | 94.680 | 94.680 | 94.680 | 25.899 | 0 |
| 2024-05-02 | 94.770 | 94.770 | 93.510 | 94.680 | 25.899 | 219 |
| 2024-04-30 | 95.600 | 95.600 | 95.600 | 95.600 | 26.151 | 21 |
| 2024-04-29 | 95.550 | 95.550 | 94.590 | 94.590 | 25.874 | 9 |
| 2024-04-26 | 96.600 | 96.600 | 96.600 | 96.600 | 26.424 | 0 |
| 2024-04-25 | 96.600 | 96.600 | 96.600 | 96.600 | 25.606 | 0 |
| 2024-04-24 | 96.600 | 96.600 | 96.000 | 96.600 | 25.606 | 102 |
| 2024-04-23 | 96.600 | 96.600 | 96.600 | 96.600 | 25.606 | 12 |
| 2024-04-22 | 97.000 | 97.000 | 97.000 | 97.000 | 25.712 | 54 |
| 2024-04-19 | 95.990 | 95.990 | 95.990 | 95.990 | 25.444 | 0 |
| 2024-04-18 | 95.310 | 95.990 | 95.310 | 95.990 | 25.444 | 87 |
| 2024-04-17 | 93.370 | 93.370 | 93.370 | 93.370 | 24.750 | 0 |
| 2024-04-16 | 93.370 | 93.370 | 93.370 | 93.370 | 24.750 | 0 |
| 2024-04-15 | 93.960 | 93.960 | 93.370 | 93.370 | 24.750 | 279 |
| 2024-04-12 | 93.060 | 93.060 | 93.060 | 93.060 | 24.668 | 0 |
| 2024-04-11 | 93.060 | 93.060 | 93.060 | 93.060 | 24.668 | 0 |
| 2024-04-10 | 92.160 | 93.060 | 92.100 | 93.060 | 24.668 | 2,775 |
| 2024-04-09 | 92.430 | 92.430 | 92.220 | 92.430 | 24.501 | 75 |
| 2024-04-08 | 93.190 | 93.780 | 93.190 | 93.780 | 24.859 | 156 |
| 2024-04-05 | 92.970 | 93.190 | 92.960 | 93.190 | 24.702 | 9 |
| 2024-04-04 | 93.240 | 93.240 | 93.240 | 93.240 | 24.715 | 0 |
| 2024-04-03 | 93.240 | 93.240 | 93.240 | 93.240 | 24.715 | 9 |
| 2024-04-02 | 93.450 | 93.450 | 92.520 | 92.880 | 24.620 | 120 |
| 2024-04-01 | 92.520 | 93.450 | 91.890 | 93.450 | 24.771 | 150 |
| 2024-03-28 | 90.750 | 92.520 | 90.750 | 92.520 | 24.525 | 144 |
| 2024-03-27 | 89.370 | 89.370 | 89.370 | 89.370 | 23.690 | 0 |
| 2024-03-26 | 90.000 | 90.000 | 89.370 | 89.370 | 23.690 | 102 |
| 2024-03-25 | 89.980 | 89.980 | 89.280 | 89.280 | 23.666 | 54 |
| 2024-03-22 | 90.630 | 90.630 | 90.630 | 90.630 | 24.024 | 6 |
| 2024-03-21 | 90.300 | 90.300 | 90.090 | 90.090 | 23.880 | 72 |
| 2024-03-20 | 88.200 | 88.200 | 88.200 | 88.200 | 23.379 | 0 |
| 2024-03-19 | 88.200 | 88.200 | 88.200 | 88.200 | 23.379 | 0 |
| 2024-03-18 | 88.200 | 88.200 | 88.200 | 88.200 | 23.379 | 60 |
| 2024-03-15 | 88.560 | 88.560 | 88.000 | 88.000 | 23.326 | 39 |
| 2024-03-14 | 88.020 | 88.020 | 88.020 | 88.020 | 23.332 | 3 |
| 2024-03-13 | 88.740 | 88.740 | 88.740 | 88.740 | 23.523 | 0 |
| 2024-03-12 | 88.740 | 88.740 | 88.740 | 88.740 | 23.523 | 0 |
| 2024-03-11 | 88.740 | 88.740 | 88.740 | 88.740 | 23.523 | 3 |
| 2024-03-08 | 89.370 | 89.370 | 88.740 | 88.920 | 23.570 | 39 |
| 2024-03-07 | 88.470 | 88.470 | 88.380 | 88.380 | 23.427 | 69 |
| 2024-03-06 | 88.380 | 88.380 | 88.280 | 88.380 | 23.427 | 180 |
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.