Kinder Morgan Kansas Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	88.830	88.830	88.830	88.830	20.599	3
2023-03-15	88.830	88.830	87.760	87.760	20.351	24
2023-03-14	87.130	87.130	87.130	87.130	20.205	0
2023-03-13	87.130	87.130	87.130	87.130	20.205	6
2023-03-10	88.440	88.440	88.440	88.440	20.509	0
2023-03-09	88.440	88.440	88.440	88.440	20.509	0
2023-03-08	89.200	89.200	88.370	88.440	20.509	69
2023-03-07	91.060	91.350	91.060	91.350	21.184	93
2023-03-06	90.860	90.860	90.860	90.860	21.070	216
2023-03-03	91.350	91.350	91.350	91.350	21.184	3
2023-03-02	89.880	90.350	89.880	90.350	20.952	27
2023-03-01	90.450	90.450	90.180	90.180	20.913	15
2023-02-28	91.070	91.070	89.620	89.640	20.787	12
2023-02-27	90.260	90.360	90.260	90.360	20.954	15
2023-02-24	95.050	95.050	95.050	95.050	22.042	3
2023-02-23	95.050	95.050	95.050	95.050	22.042	0
2023-02-22	95.050	95.050	95.050	95.050	22.042	0
2023-02-17	95.050	95.050	95.050	95.050	22.042	0
2023-02-16	95.050	95.050	95.050	95.050	22.042	0
2023-02-15	95.050	95.050	95.050	95.050	22.042	0
2023-02-14	95.050	95.050	95.050	95.050	22.042	0
2023-02-13	95.050	95.050	95.050	95.050	22.042	0
2023-02-10	95.050	95.050	95.050	95.050	22.042	0
2023-02-09	95.050	95.050	95.050	95.050	22.042	300
2023-02-08	94.680	94.680	94.680	94.680	21.956	3
2023-02-07	95.040	95.040	95.040	95.040	22.040	27
2023-02-06	94.260	94.260	93.740	93.740	21.738	9
2023-02-03	94.260	94.260	94.260	94.260	21.859	300
2023-02-02	91.140	92.160	91.140	92.160	21.372	33
2023-02-01	93.000	93.870	93.000	93.870	21.768	9
2023-01-31	93.390	93.390	93.390	93.390	21.657	0
2023-01-30	93.390	93.390	93.390	93.390	21.657	0
2023-01-27	93.390	93.390	93.390	93.390	21.657	0
2023-01-26	93.390	93.390	93.390	93.390	20.972	30
2023-01-25	95.000	95.000	93.370	93.470	20.990	51
2023-01-24	95.600	95.800	95.600	95.800	21.514	9
2023-01-23	97.140	97.140	96.790	96.790	21.736	306
2023-01-20	97.500	97.500	97.500	97.500	21.895	0
2023-01-19	92.520	97.560	92.520	97.500	21.895	1,224
2023-01-18	95.770	95.770	94.890	94.890	21.309	1,767
2023-01-17	96.730	96.730	95.760	95.900	21.536	1,629
2023-01-16	95.910	97.430	95.910	97.430	21.880	6
2023-01-13	95.910	95.910	95.910	95.910	21.538	54
2023-01-12	98.200	98.200	98.200	98.200	22.052	0
2023-01-11	98.200	98.200	98.200	98.200	22.052	0
2023-01-10	98.200	98.200	98.200	98.200	22.052	0
2023-01-09	98.200	98.200	98.200	98.200	22.052	18
2023-01-06	98.800	98.800	98.200	98.200	22.052	6
2023-01-05	99.200	99.200	97.290	97.800	21.963	18
2023-01-04	99.200	99.200	99.200	99.200	22.277	759
2023-01-03	97.670	97.670	97.670	97.670	21.934	3
2023-01-02	97.520	97.520	97.430	97.430	21.880	6
2022-12-29	95.310	95.310	95.310	95.310	21.404	3
2022-12-28	92.850	92.850	92.850	92.850	20.851	0
2022-12-27	92.850	92.850	92.850	92.850	20.851	0
2022-12-26	92.850	92.850	92.850	92.850	20.851	0
2022-12-23	92.850	92.850	92.850	92.850	20.851	78
2022-12-22	92.850	92.850	92.850	92.850	20.851	0
2022-12-21	92.850	92.850	92.850	92.850	20.851	1,500
2022-12-20	92.760	92.760	92.760	92.760	20.831	3

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.