Kinder Morgan Kansas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	159.73	159.73	159.73	159.73	48.003	36
2025-05-16	154.50	154.50	154.50	154.50	46.431	0
2025-05-15	154.50	154.50	154.50	154.50	46.431	0
2025-05-14	153.32	154.50	153.04	154.50	46.431	99
2025-05-13	154.40	154.40	154.26	154.26	46.359	6
2025-05-12	154.80	154.80	154.80	154.80	46.521	0
2025-05-09	152.40	154.80	152.40	154.80	46.521	111
2025-05-08	150.22	150.22	150.22	150.22	45.145	0
2025-05-07	150.22	150.22	150.22	150.22	45.145	0
2025-05-06	150.22	150.22	150.22	150.22	45.145	0
2025-05-05	150.68	150.68	149.95	150.22	45.145	84
2025-05-02	150.30	152.40	149.25	152.40	45.800	960
2025-04-30	150.00	150.00	147.20	147.49	44.324	339
2025-04-29	150.00	150.00	148.00	148.00	44.478	117
2025-04-28	152.85	152.85	152.85	152.85	45.935	0
2025-04-25	152.85	152.85	152.85	152.85	44.920	0
2025-04-24	152.85	152.85	152.85	152.85	44.920	0
2025-04-23	153.15	153.15	152.85	152.85	44.920	15
2025-04-22	158.88	158.88	158.88	158.88	46.692	0
2025-04-17	158.88	158.88	158.88	158.88	46.692	96
2025-04-16	150.48	150.48	150.48	150.48	44.224	0
2025-04-15	150.48	150.48	150.48	150.48	44.224	0
2025-04-14	150.48	150.48	150.48	150.48	44.224	0
2025-04-11	150.48	150.48	150.48	150.48	44.224	0
2025-04-10	150.48	150.48	150.48	150.48	44.224	0
2025-04-09	150.48	150.48	150.48	150.48	44.224	3
2025-04-08	152.55	152.55	152.55	152.55	44.832	3
2025-04-07	148.76	148.76	148.76	148.76	43.718	0
2025-04-04	148.76	148.76	148.76	148.76	43.718	42
2025-04-03	159.96	159.96	156.88	158.13	46.472	75
2025-04-02	161.27	163.36	161.27	163.23	47.971	189
2025-04-01	161.20	161.70	161.12	161.44	47.444	5,319
2025-03-31	162.08	162.08	162.08	162.08	47.633	3
2025-03-28	163.04	163.04	163.04	163.04	47.915	3
2025-03-27	163.04	163.04	163.04	163.04	47.915	0
2025-03-26	165.88	165.88	163.04	163.04	47.915	1,155
2025-03-25	158.40	158.40	158.40	158.40	46.551	0
2025-03-24	158.40	158.40	158.40	158.40	46.551	0
2025-03-21	158.40	158.40	158.40	158.40	46.551	0
2025-03-20	158.40	158.40	158.40	158.40	46.551	9
2025-03-19	156.96	156.96	156.96	156.96	46.128	3
2025-03-18	157.76	157.76	157.76	157.76	46.363	3
2025-03-17	157.76	157.76	157.76	157.76	46.363	486
2025-03-14	153.26	153.26	153.26	153.26	45.041	0
2025-03-13	153.26	153.26	153.26	153.26	45.041	195
2025-03-12	154.75	154.75	154.50	154.50	45.405	447
2025-03-11	154.00	154.35	154.00	154.35	45.361	801
2025-03-10	152.22	152.22	152.22	152.22	44.735	0
2025-03-07	152.22	152.22	152.22	152.22	44.735	0
2025-03-06	152.22	152.22	152.22	152.22	44.735	660
2025-03-05	157.77	157.77	154.56	154.56	45.423	909
2025-02-28	152.47	152.47	152.47	152.47	44.808	0
2025-02-27	152.47	152.47	152.47	152.47	44.808	291
2025-02-26	148.20	148.20	148.20	148.20	43.553	0
2025-02-25	148.20	148.20	148.20	148.20	43.553	9
2025-02-24	151.80	152.40	151.80	152.40	44.788	93
2025-02-21	151.80	151.80	151.80	151.80	44.611	0
2025-02-20	152.63	152.63	149.96	151.80	44.611	3,777
2025-02-19	152.70	152.70	152.70	152.70	44.876	3
2025-02-18	152.10	152.10	152.10	152.10	44.700	0

← NewerPage 7 of 21 · 1,255 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.