Kinder Morgan Kansas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	92.760	92.760	92.760	92.760	20.831	3
2022-12-19	94.590	94.590	92.990	92.990	20.883	6
2022-12-16	97.380	97.380	92.430	92.880	20.858	21
2022-12-15	94.410	94.410	94.410	94.410	21.201	12
2022-12-14	97.480	97.480	97.480	97.480	21.891	21
2022-12-13	94.410	94.410	94.410	94.410	21.201	0
2022-12-12	94.410	94.410	94.410	94.410	21.201	3
2022-12-09	93.870	93.870	93.870	93.870	21.080	78
2022-12-08	97.100	97.100	97.100	97.100	21.806	0
2022-12-07	97.100	97.100	97.100	97.100	21.806	0
2022-12-06	97.100	97.100	97.100	97.100	21.806	15
2022-12-05	97.500	97.500	97.500	97.500	21.895	300
2022-12-02	99.700	99.700	99.700	99.700	22.389	0
2022-12-01	99.800	99.800	99.700	99.700	22.389	6
2022-11-30	100.42	100.42	99.810	99.810	22.414	309
2022-11-29	98.650	98.930	98.650	98.930	22.216	144
2022-11-28	98.650	98.650	98.650	98.650	22.154	18
2022-11-25	99.500	99.500	99.000	99.000	22.232	126
2022-11-24	100.70	100.70	100.70	100.70	22.614	0
2022-11-23	100.19	100.70	100.19	100.70	22.614	63
2022-11-22	100.14	100.30	100.14	100.30	22.524	318
2022-11-21	84.620	95.600	84.620	95.110	21.359	27
2022-11-18	98.400	98.400	98.400	98.400	22.097	0
2022-11-17	99.690	99.690	98.400	98.400	22.097	303
2022-11-16	99.330	99.330	98.000	98.510	22.122	18
2022-11-14	99.300	100.50	99.300	99.400	22.322	48
2022-11-11	98.000	100.000	98.000	100.000	22.457	9
2022-11-10	97.620	97.620	97.620	97.620	21.922	300
2022-11-09	93.700	93.700	92.400	92.400	20.750	27
2022-11-08	94.400	94.400	93.700	93.700	21.042	180
2022-11-07	91.170	91.170	91.170	91.170	20.474	0
2022-11-04	91.170	91.170	91.170	91.170	20.474	3
2022-11-03	93.330	93.330	91.440	92.700	20.817	225
2022-11-01	93.780	93.780	93.330	93.330	20.959	309
2022-10-31	95.200	95.200	93.780	93.780	21.060	12
2022-10-28	94.380	95.220	94.380	95.220	21.383	6
2022-10-27	94.250	94.250	94.250	94.250	20.879	0
2022-10-26	94.200	94.250	94.170	94.250	20.197	54
2022-10-25	92.430	92.610	91.600	92.340	19.788	333
2022-10-24	92.430	92.430	92.430	92.430	19.807	120
2022-10-21	89.640	90.360	89.640	90.360	19.363	315
2022-10-20	91.280	91.280	91.280	91.280	19.561	120
2022-10-19	93.510	93.510	93.510	93.510	20.038	0
2022-10-18	92.970	93.510	92.970	93.510	20.038	6
2022-10-17	92.430	92.430	92.430	92.430	19.807	0
2022-10-14	92.430	92.430	92.430	92.430	19.807	3
2022-10-13	91.260	92.430	91.260	92.430	19.807	303
2022-10-11	88.560	89.910	88.560	89.730	19.228	621
2022-10-10	91.980	91.980	91.980	91.980	19.711	0
2022-10-07	91.980	91.980	91.980	91.980	19.711	0
2022-10-06	91.980	91.980	91.980	91.980	19.711	0
2022-10-05	92.070	92.070	91.980	91.980	19.711	408
2022-10-04	89.730	90.360	89.730	90.360	19.363	18
2022-10-03	89.810	89.810	87.600	87.600	18.772	336
2022-09-30	89.810	89.810	89.810	89.810	19.246	0
2022-09-29	89.810	89.810	89.810	89.810	19.246	0
2022-09-28	89.810	89.810	89.810	89.810	19.246	15
2022-09-27	87.810	87.810	87.810	87.810	18.817	8,946
2022-09-26	86.760	87.020	86.760	86.940	18.630	489
2022-09-23	89.100	89.100	89.100	89.100	19.093	0

← NewerPage 17 of 21 · 1,256 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.