Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 156.16 | 158.40 | 155.69 | 155.69 | 49.892 | 324 |
| 2026-01-30 | 155.52 | 155.52 | 155.52 | 155.52 | 49.838 | 0 |
| 2026-01-29 | 155.52 | 155.52 | 155.52 | 155.52 | 49.838 | 366 |
| 2026-01-28 | 155.05 | 155.05 | 155.05 | 155.05 | 48.692 | 42 |
| 2026-01-27 | 153.92 | 153.92 | 153.92 | 153.92 | 48.337 | 6 |
| 2026-01-26 | 155.84 | 155.84 | 152.80 | 153.92 | 48.337 | 42 |
| 2026-01-23 | 156.30 | 156.30 | 156.30 | 156.30 | 49.085 | 15 |
| 2026-01-22 | 155.00 | 155.00 | 155.00 | 155.00 | 48.676 | 45 |
| 2026-01-21 | 153.45 | 153.45 | 153.45 | 153.45 | 48.190 | 3 |
| 2026-01-20 | 149.76 | 149.76 | 149.76 | 149.76 | 47.031 | 0 |
| 2026-01-19 | 149.76 | 149.76 | 149.76 | 149.76 | 47.031 | 0 |
| 2026-01-16 | 149.76 | 149.76 | 149.76 | 149.76 | 47.031 | 21 |
| 2026-01-15 | 148.59 | 148.59 | 148.59 | 148.59 | 46.663 | 39 |
| 2026-01-14 | 148.68 | 148.68 | 148.35 | 148.35 | 46.588 | 78 |
| 2026-01-13 | 145.46 | 145.46 | 145.46 | 145.46 | 45.680 | 3 |
| 2026-01-12 | 144.90 | 146.09 | 142.95 | 142.95 | 44.892 | 78 |
| 2026-01-09 | 147.15 | 147.15 | 147.15 | 147.15 | 46.211 | 0 |
| 2026-01-08 | 147.15 | 147.15 | 147.15 | 147.15 | 46.211 | 48 |
| 2026-01-07 | 144.90 | 144.90 | 144.90 | 144.90 | 45.504 | 0 |
| 2026-01-06 | 147.88 | 149.18 | 144.90 | 144.90 | 45.504 | 18 |
| 2026-01-05 | 153.60 | 153.75 | 148.05 | 150.90 | 47.389 | 291 |
| 2026-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 47.106 | 45 |
| 2025-12-30 | 150.60 | 150.60 | 150.60 | 150.60 | 47.295 | 3 |
| 2025-12-29 | 150.30 | 150.30 | 150.30 | 150.30 | 47.200 | 0 |
| 2025-12-26 | 150.30 | 150.30 | 150.30 | 150.30 | 47.200 | 0 |
| 2025-12-23 | 150.00 | 150.30 | 150.00 | 150.30 | 47.200 | 105 |
| 2025-12-22 | 147.00 | 147.00 | 147.00 | 147.00 | 46.164 | 0 |
| 2025-12-19 | 147.00 | 147.00 | 147.00 | 147.00 | 46.164 | 0 |
| 2025-12-18 | 147.00 | 147.00 | 147.00 | 147.00 | 46.164 | 0 |
| 2025-12-17 | 147.00 | 147.00 | 147.00 | 147.00 | 46.164 | 9 |
| 2025-12-16 | 143.64 | 143.64 | 143.64 | 143.64 | 45.109 | 0 |
| 2025-12-15 | 143.64 | 143.64 | 143.64 | 143.64 | 45.109 | 24 |
| 2025-12-12 | 144.00 | 144.00 | 144.00 | 144.00 | 45.222 | 0 |
| 2025-12-11 | 144.15 | 144.45 | 144.00 | 144.00 | 45.222 | 45 |
| 2025-12-10 | 146.55 | 146.55 | 146.55 | 146.55 | 46.023 | 72 |
| 2025-12-09 | 149.64 | 150.59 | 149.40 | 149.55 | 46.965 | 411 |
| 2025-12-08 | 148.20 | 148.20 | 148.20 | 148.20 | 46.541 | 6 |
| 2025-12-05 | 146.24 | 146.24 | 146.24 | 146.24 | 45.925 | 0 |
| 2025-12-04 | 146.24 | 146.24 | 146.24 | 146.24 | 45.925 | 0 |
| 2025-12-03 | 146.24 | 146.24 | 146.24 | 146.24 | 45.925 | 0 |
| 2025-12-02 | 146.24 | 146.24 | 146.24 | 146.24 | 45.925 | 0 |
| 2025-12-01 | 145.20 | 146.24 | 145.20 | 146.24 | 45.925 | 360 |
| 2025-11-28 | 143.50 | 145.46 | 143.50 | 145.46 | 45.680 | 21 |
| 2025-11-27 | 144.78 | 144.78 | 142.74 | 142.97 | 44.898 | 9 |
| 2025-11-26 | 144.78 | 144.78 | 144.78 | 144.78 | 45.467 | 0 |
| 2025-11-25 | 144.78 | 144.78 | 144.78 | 144.78 | 45.467 | 6 |
| 2025-11-24 | 146.63 | 146.63 | 144.30 | 144.30 | 45.316 | 33 |
| 2025-11-21 | 145.60 | 145.60 | 145.18 | 145.18 | 45.592 | 24 |
| 2025-11-19 | 142.52 | 142.52 | 142.52 | 142.52 | 44.757 | 60 |
| 2025-11-18 | 144.76 | 144.76 | 144.76 | 144.76 | 45.460 | 60 |
| 2025-11-17 | 145.90 | 145.90 | 145.90 | 145.90 | 45.819 | 390 |
| 2025-11-14 | 141.40 | 141.40 | 141.40 | 141.40 | 44.405 | 3 |
| 2025-11-13 | 143.50 | 143.50 | 141.96 | 141.96 | 44.581 | 165 |
| 2025-11-12 | 143.92 | 143.92 | 143.92 | 143.92 | 45.197 | 357 |
| 2025-11-11 | 144.62 | 144.62 | 144.62 | 144.62 | 45.417 | 0 |
| 2025-11-10 | 140.33 | 144.62 | 140.33 | 144.62 | 45.417 | 102 |
| 2025-11-07 | 141.82 | 141.82 | 140.70 | 140.70 | 44.186 | 78 |
| 2025-11-06 | 140.70 | 140.70 | 140.70 | 140.70 | 44.186 | 21 |
| 2025-11-05 | 140.00 | 140.00 | 140.00 | 140.00 | 43.966 | 21 |
| 2025-11-04 | 139.86 | 140.00 | 139.58 | 140.00 | 43.966 | 90 |
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.