Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 159.70 | 161.00 | 159.70 | 160.00 | 52.299 | 585 |
| 2026-04-30 | 157.30 | 157.30 | 157.30 | 157.30 | 51.416 | 0 |
| 2026-04-29 | 157.30 | 157.30 | 157.30 | 157.30 | 51.416 | 195 |
| 2026-04-28 | 154.24 | 154.24 | 154.24 | 154.24 | 49.427 | 0 |
| 2026-04-27 | 154.24 | 154.24 | 154.24 | 154.24 | 49.427 | 3 |
| 2026-04-24 | 159.45 | 159.45 | 159.34 | 159.34 | 51.062 | 276 |
| 2026-04-23 | 156.33 | 158.38 | 155.69 | 158.38 | 50.754 | 231 |
| 2026-04-22 | 158.56 | 158.56 | 158.56 | 158.56 | 50.812 | 3 |
| 2026-04-20 | 158.88 | 158.88 | 158.88 | 158.88 | 50.914 | 0 |
| 2026-04-17 | 158.88 | 158.88 | 158.88 | 158.88 | 50.914 | 0 |
| 2026-04-16 | 158.88 | 158.88 | 158.88 | 158.88 | 50.914 | 12 |
| 2026-04-15 | 158.88 | 158.88 | 158.88 | 158.88 | 50.914 | 0 |
| 2026-04-14 | 158.88 | 158.88 | 158.88 | 158.88 | 50.914 | 0 |
| 2026-04-13 | 158.88 | 158.88 | 158.88 | 158.88 | 50.914 | 24 |
| 2026-04-10 | 163.88 | 163.88 | 163.88 | 163.88 | 52.517 | 3 |
| 2026-04-09 | 164.90 | 164.90 | 164.90 | 164.90 | 52.844 | 0 |
| 2026-04-08 | 165.00 | 165.00 | 164.90 | 164.90 | 52.844 | 12 |
| 2026-04-07 | 170.28 | 170.28 | 170.28 | 170.28 | 54.568 | 0 |
| 2026-04-06 | 170.28 | 170.28 | 170.28 | 170.28 | 54.568 | 0 |
| 2026-04-02 | 170.28 | 170.28 | 170.28 | 170.28 | 54.568 | 0 |
| 2026-04-01 | 169.92 | 170.64 | 167.76 | 170.28 | 54.568 | 261 |
| 2026-03-31 | 169.14 | 176.12 | 169.14 | 176.12 | 56.439 | 63 |
| 2026-03-30 | 178.02 | 178.02 | 178.02 | 178.02 | 57.048 | 3 |
| 2026-03-27 | 176.58 | 176.58 | 176.58 | 176.58 | 56.587 | 0 |
| 2026-03-26 | 176.58 | 176.58 | 176.58 | 176.58 | 56.587 | 0 |
| 2026-03-25 | 176.58 | 176.58 | 176.58 | 176.58 | 56.587 | 12 |
| 2026-03-24 | 179.28 | 179.28 | 178.92 | 178.92 | 57.336 | 6 |
| 2026-03-23 | 174.93 | 176.09 | 174.93 | 176.09 | 56.430 | 18 |
| 2026-03-20 | 176.12 | 176.12 | 176.12 | 176.12 | 56.439 | 15 |
| 2026-03-19 | 176.46 | 176.46 | 176.46 | 176.46 | 56.548 | 0 |
| 2026-03-18 | 176.46 | 176.46 | 176.46 | 176.46 | 56.548 | 0 |
| 2026-03-17 | 173.40 | 176.46 | 173.40 | 176.46 | 56.548 | 57 |
| 2026-03-16 | 169.49 | 169.49 | 169.49 | 169.49 | 54.315 | 0 |
| 2026-03-13 | 169.49 | 169.49 | 169.49 | 169.49 | 54.315 | 0 |
| 2026-03-12 | 169.49 | 169.49 | 169.49 | 169.49 | 54.315 | 0 |
| 2026-03-11 | 169.49 | 169.49 | 169.49 | 169.49 | 54.315 | 0 |
| 2026-03-10 | 169.49 | 169.49 | 169.49 | 169.49 | 54.315 | 15 |
| 2026-03-09 | 176.94 | 176.94 | 176.94 | 176.94 | 56.702 | 0 |
| 2026-03-06 | 177.66 | 177.66 | 176.94 | 176.94 | 56.702 | 153 |
| 2026-03-05 | 176.58 | 176.58 | 176.00 | 176.00 | 56.401 | 66 |
| 2026-03-04 | 175.61 | 175.61 | 175.61 | 175.61 | 56.276 | 0 |
| 2026-03-03 | 175.61 | 175.61 | 175.61 | 175.61 | 56.276 | 0 |
| 2026-03-02 | 174.59 | 175.61 | 172.04 | 175.61 | 56.276 | 912 |
| 2026-02-27 | 169.49 | 169.49 | 169.49 | 169.49 | 54.315 | 6 |
| 2026-02-26 | 170.29 | 170.29 | 170.29 | 170.29 | 54.571 | 150 |
| 2026-02-25 | 168.47 | 168.47 | 168.47 | 168.47 | 53.988 | 3 |
| 2026-02-24 | 168.47 | 168.47 | 168.47 | 168.47 | 53.988 | 150 |
| 2026-02-23 | 168.81 | 168.81 | 168.81 | 168.81 | 54.097 | 0 |
| 2026-02-20 | 168.81 | 168.81 | 168.81 | 168.81 | 54.097 | 6 |
| 2026-02-19 | 170.80 | 170.80 | 169.83 | 169.83 | 54.423 | 21 |
| 2026-02-18 | 165.30 | 165.30 | 165.30 | 165.30 | 52.972 | 0 |
| 2026-02-13 | 165.30 | 165.30 | 165.30 | 165.30 | 52.972 | 0 |
| 2026-02-12 | 165.10 | 165.70 | 164.40 | 165.30 | 52.972 | 525 |
| 2026-02-11 | 161.60 | 161.60 | 161.60 | 161.60 | 51.786 | 0 |
| 2026-02-10 | 161.60 | 161.60 | 161.60 | 161.60 | 51.786 | 9 |
| 2026-02-09 | 157.60 | 160.32 | 157.60 | 160.32 | 51.376 | 114 |
| 2026-02-06 | 160.16 | 160.16 | 155.20 | 158.72 | 50.863 | 573 |
| 2026-02-05 | 157.60 | 158.00 | 157.60 | 158.00 | 50.632 | 30 |
| 2026-02-04 | 155.69 | 155.69 | 155.69 | 155.69 | 49.892 | 0 |
| 2026-02-03 | 155.69 | 155.69 | 155.69 | 155.69 | 49.892 | 0 |
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.