Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 164.00 | 164.00 | 161.92 | 161.92 | 52.926 | 18 |
| 2026-07-27 | 164.68 | 164.68 | 164.68 | 164.68 | 53.828 | 204 |
| 2026-07-24 | 164.68 | 164.68 | 164.68 | 164.68 | 53.828 | 0 |
| 2026-07-23 | 164.68 | 164.68 | 164.68 | 164.68 | 53.828 | 117 |
| 2026-07-22 | 165.00 | 165.00 | 165.00 | 165.00 | 53.933 | 0 |
| 2026-07-21 | 165.00 | 165.00 | 165.00 | 165.00 | 53.933 | 0 |
| 2026-07-20 | 165.00 | 165.00 | 165.00 | 165.00 | 53.933 | 0 |
| 2026-07-17 | 168.98 | 168.98 | 165.00 | 165.00 | 53.933 | 690 |
| 2026-07-16 | 166.72 | 166.72 | 166.72 | 166.72 | 54.495 | 30 |
| 2026-07-15 | 164.22 | 164.22 | 163.40 | 163.40 | 53.410 | 9 |
| 2026-07-14 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 0 |
| 2026-07-13 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 0 |
| 2026-07-10 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 0 |
| 2026-07-09 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 0 |
| 2026-07-08 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 0 |
| 2026-07-07 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 0 |
| 2026-07-06 | 163.40 | 163.40 | 163.40 | 163.40 | 53.410 | 165 |
| 2026-07-03 | 164.14 | 164.14 | 164.00 | 164.00 | 53.606 | 315 |
| 2026-07-02 | 165.41 | 165.41 | 165.41 | 165.41 | 54.067 | 0 |
| 2026-07-01 | 163.71 | 165.41 | 163.71 | 165.41 | 54.067 | 105 |
| 2026-06-30 | 167.45 | 167.45 | 167.45 | 167.45 | 54.734 | 150 |
| 2026-06-29 | 169.15 | 169.15 | 169.15 | 169.15 | 55.289 | 0 |
| 2026-06-26 | 169.15 | 169.15 | 169.15 | 169.15 | 55.289 | 0 |
| 2026-06-25 | 169.15 | 169.15 | 169.15 | 169.15 | 55.289 | 0 |
| 2026-06-24 | 169.15 | 169.15 | 169.15 | 169.15 | 55.289 | 150 |
| 2026-06-23 | 172.43 | 172.43 | 172.43 | 172.43 | 56.362 | 15 |
| 2026-06-22 | 164.22 | 164.22 | 164.22 | 164.22 | 53.678 | 0 |
| 2026-06-19 | 164.22 | 164.22 | 164.22 | 164.22 | 53.678 | 0 |
| 2026-06-18 | 164.22 | 164.22 | 164.22 | 164.22 | 53.678 | 150 |
| 2026-06-17 | 160.64 | 160.64 | 160.64 | 160.64 | 52.508 | 0 |
| 2026-06-16 | 159.22 | 160.64 | 159.22 | 160.64 | 52.508 | 492 |
| 2026-06-15 | 159.10 | 159.68 | 159.10 | 159.68 | 52.194 | 1,515 |
| 2026-06-12 | 160.90 | 161.12 | 160.90 | 161.12 | 52.665 | 57 |
| 2026-06-11 | 163.58 | 163.58 | 163.58 | 163.58 | 53.469 | 30 |
| 2026-06-10 | 161.92 | 161.92 | 161.92 | 161.92 | 52.926 | 45 |
| 2026-06-09 | 161.92 | 161.92 | 161.92 | 161.92 | 52.926 | 0 |
| 2026-06-08 | 161.92 | 161.92 | 161.92 | 161.92 | 52.926 | 30 |
| 2026-06-05 | 161.45 | 161.45 | 161.45 | 161.45 | 52.773 | 0 |
| 2026-06-03 | 160.70 | 161.45 | 160.70 | 161.45 | 52.773 | 2,250 |
| 2026-06-02 | 157.44 | 157.44 | 157.44 | 157.44 | 51.462 | 150 |
| 2026-06-01 | 157.12 | 157.76 | 154.73 | 155.52 | 50.834 | 270 |
| 2026-05-29 | 159.35 | 159.35 | 159.35 | 159.35 | 52.086 | 300 |
| 2026-05-28 | 162.30 | 162.30 | 162.30 | 162.30 | 53.050 | 300 |
| 2026-05-27 | 164.95 | 164.95 | 164.95 | 164.95 | 53.917 | 150 |
| 2026-05-26 | 167.00 | 167.00 | 167.00 | 167.00 | 54.587 | 1,200 |
| 2026-05-25 | 170.88 | 170.88 | 170.88 | 170.88 | 55.855 | 60 |
| 2026-05-22 | 167.96 | 167.96 | 167.96 | 167.96 | 54.901 | 0 |
| 2026-05-21 | 167.96 | 167.96 | 167.96 | 167.96 | 54.901 | 0 |
| 2026-05-20 | 170.17 | 170.17 | 167.96 | 167.96 | 54.901 | 12 |
| 2026-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | 55.567 | 1,500 |
| 2026-05-18 | 169.49 | 169.49 | 167.55 | 167.55 | 54.766 | 1,503 |
| 2026-05-15 | 169.35 | 169.49 | 169.35 | 169.49 | 55.401 | 1,812 |
| 2026-05-14 | 158.60 | 158.60 | 158.60 | 158.60 | 51.841 | 0 |
| 2026-05-13 | 159.36 | 159.36 | 158.60 | 158.60 | 51.841 | 6 |
| 2026-05-12 | 158.80 | 160.32 | 158.80 | 158.88 | 51.933 | 324 |
| 2026-05-11 | 155.70 | 157.80 | 155.70 | 157.80 | 51.580 | 36 |
| 2026-05-08 | 154.80 | 155.55 | 154.80 | 155.20 | 50.730 | 1,818 |
| 2026-05-07 | 154.56 | 154.56 | 154.56 | 154.56 | 50.520 | 0 |
| 2026-05-06 | 154.56 | 154.56 | 154.56 | 154.56 | 50.520 | 18 |
| 2026-05-05 | 158.56 | 158.56 | 158.56 | 158.56 | 51.828 | 3 |
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.