Kinder Morgan Kansas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	89.370	90.170	88.950	89.460	17.509	3,258
2022-03-31	90.640	91.260	90.090	90.540	17.720	1,194
2022-03-30	89.630	90.990	89.630	90.800	17.771	4,860
2022-03-29	88.500	89.730	87.930	89.280	17.474	2,286
2022-03-28	89.930	90.990	89.050	89.050	17.429	7,524
2022-03-25	88.650	90.450	88.650	90.450	17.703	1,119
2022-03-24	86.090	89.190	86.090	87.840	17.192	993
2022-03-23	88.030	88.470	87.100	87.840	17.192	7,089
2022-03-22	89.560	89.560	87.400	87.940	17.212	1,152
2022-03-21	86.860	89.560	86.860	89.560	17.529	3,027
2022-03-18	88.130	88.270	85.000	85.000	16.636	3,087
2022-03-17	89.200	89.370	88.210	88.650	17.350	846
2022-03-16	89.460	89.730	87.210	87.840	17.192	1,386
2022-03-15	88.560	90.000	86.790	89.820	17.579	1,626
2022-03-14	92.080	92.080	88.470	89.550	17.527	1,941
2022-03-11	93.080	93.590	90.810	91.980	18.002	7,257
2022-03-10	93.140	93.690	92.520	93.080	18.218	741
2022-03-09	92.500	92.800	90.810	91.440	17.897	2,673
2022-03-08	96.130	97.010	93.560	94.900	18.574	2,166
2022-03-07	96.090	96.870	94.400	94.900	18.574	2,664
2022-03-04	93.000	95.580	92.940	95.400	18.672	6,105
2022-03-03	91.860	93.360	91.080	92.060	18.018	181,884
2022-03-02	92.730	92.880	92.200	92.430	18.090	1,365
2022-02-25	87.710	87.710	87.660	87.660	17.157	2,205
2022-02-24	84.700	84.700	84.000	84.000	16.440	6
2022-02-23	84.000	84.000	83.280	83.280	16.299	1,281
2022-02-22	87.040	87.040	87.040	87.040	17.035	3
2022-02-21	85.200	85.200	85.200	85.200	16.675	3
2022-02-18	86.000	86.310	85.220	85.310	16.697	54
2022-02-17	87.000	87.000	87.000	87.000	17.028	3
2022-02-16	88.700	88.700	88.700	88.700	17.360	303
2022-02-15	89.050	89.050	88.000	88.000	17.223	372
2022-02-14	91.080	91.080	89.820	89.820	17.579	39
2022-02-11	90.000	90.000	90.000	90.000	17.615	0
2022-02-10	90.630	90.900	90.000	90.000	17.615	75
2022-02-09	91.890	91.890	90.900	90.900	17.791	21
2022-02-08	91.000	91.350	91.000	91.350	17.879	162
2022-02-07	92.500	92.500	92.500	92.500	18.104	0
2022-02-04	92.500	92.500	92.500	92.500	18.104	3
2022-02-03	91.620	91.620	91.310	91.350	17.879	1,125
2022-02-02	92.250	92.250	91.800	91.800	17.967	1,296
2022-02-01	91.500	92.000	91.000	91.730	17.953	36
2022-01-31	91.500	92.250	91.500	92.250	18.055	12
2022-01-28	92.340	92.340	91.500	91.500	17.908	21
2022-01-27	96.600	96.600	95.000	95.200	17.814	396
2022-01-26	96.630	96.630	96.630	96.630	17.552	3
2022-01-25	94.750	95.130	94.750	95.100	17.274	1,716
2022-01-24	95.060	95.060	93.510	94.140	17.100	150
2022-01-21	95.290	95.290	95.290	95.290	17.309	3
2022-01-20	95.290	95.290	95.290	95.290	17.309	210
2022-01-19	96.100	96.100	95.700	95.700	17.383	7,761
2022-01-18	98.490	98.490	98.490	98.490	17.890	0
2022-01-17	98.490	98.490	98.490	98.490	17.890	0
2022-01-14	96.960	98.490	96.960	98.490	17.890	327
2022-01-13	97.840	97.850	97.840	97.850	17.774	1,416
2022-01-12	97.800	97.800	97.800	97.800	17.765	9
2022-01-11	97.250	97.250	97.250	97.250	17.665	0
2022-01-10	97.250	97.250	97.250	97.250	17.665	0
2022-01-07	97.590	97.610	97.200	97.250	17.665	27
2022-01-06	95.500	96.900	95.500	96.400	17.279	909

← NewerPage 20 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.