Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 152.10 | 152.10 | 152.10 | 152.10 | 44.700 | 0 |
| 2025-02-14 | 152.10 | 152.10 | 152.10 | 152.10 | 44.700 | 0 |
| 2025-02-13 | 152.10 | 152.10 | 152.10 | 152.10 | 44.700 | 0 |
| 2025-02-12 | 152.10 | 152.10 | 152.10 | 152.10 | 44.700 | 3 |
| 2025-02-11 | 159.51 | 159.51 | 159.51 | 159.51 | 46.877 | 0 |
| 2025-02-10 | 159.51 | 159.51 | 159.51 | 159.51 | 46.877 | 0 |
| 2025-02-07 | 159.51 | 159.51 | 159.51 | 159.51 | 46.877 | 0 |
| 2025-02-06 | 159.51 | 159.51 | 159.51 | 159.51 | 46.877 | 0 |
| 2025-02-05 | 159.51 | 159.51 | 159.51 | 159.51 | 46.877 | 33 |
| 2025-02-04 | 159.80 | 159.80 | 159.80 | 159.80 | 46.963 | 420 |
| 2025-02-03 | 158.54 | 161.54 | 158.54 | 161.39 | 47.430 | 4,890 |
| 2025-01-31 | 159.70 | 159.70 | 159.70 | 159.70 | 46.933 | 0 |
| 2025-01-30 | 159.70 | 159.70 | 159.70 | 159.70 | 46.933 | 0 |
| 2025-01-29 | 163.24 | 163.24 | 159.70 | 159.70 | 45.954 | 42 |
| 2025-01-28 | 163.24 | 163.24 | 163.24 | 163.24 | 46.973 | 0 |
| 2025-01-27 | 179.82 | 179.82 | 163.15 | 163.24 | 46.973 | 144 |
| 2025-01-24 | 179.82 | 179.82 | 179.82 | 179.82 | 51.744 | 0 |
| 2025-01-23 | 179.82 | 179.82 | 179.82 | 179.82 | 51.744 | 3 |
| 2025-01-22 | 181.56 | 181.56 | 181.56 | 181.56 | 52.245 | 0 |
| 2025-01-21 | 181.56 | 181.56 | 181.56 | 181.56 | 52.245 | 0 |
| 2025-01-20 | 181.56 | 181.56 | 181.56 | 181.56 | 52.245 | 3 |
| 2025-01-17 | 181.44 | 183.59 | 181.44 | 183.59 | 52.829 | 171 |
| 2025-01-16 | 176.09 | 176.09 | 176.09 | 176.09 | 50.671 | 0 |
| 2025-01-15 | 176.09 | 176.09 | 176.09 | 176.09 | 50.671 | 0 |
| 2025-01-14 | 173.40 | 177.65 | 173.40 | 176.09 | 50.671 | 48 |
| 2025-01-13 | 170.30 | 170.30 | 170.30 | 170.30 | 49.005 | 0 |
| 2025-01-10 | 170.30 | 170.30 | 170.30 | 170.30 | 49.005 | 0 |
| 2025-01-09 | 170.30 | 170.30 | 170.30 | 170.30 | 49.005 | 0 |
| 2025-01-08 | 170.30 | 170.30 | 170.30 | 170.30 | 49.005 | 99 |
| 2025-01-07 | 170.51 | 170.83 | 170.51 | 170.83 | 49.157 | 6 |
| 2025-01-06 | 173.23 | 173.23 | 170.05 | 170.51 | 49.065 | 21 |
| 2025-01-03 | 173.57 | 175.50 | 173.57 | 175.50 | 50.501 | 465 |
| 2025-01-02 | 171.42 | 171.42 | 171.42 | 171.42 | 49.327 | 3 |
| 2024-12-30 | 169.49 | 170.17 | 169.49 | 170.17 | 48.967 | 33 |
| 2024-12-27 | 167.30 | 167.30 | 167.30 | 167.30 | 48.141 | 0 |
| 2024-12-26 | 167.50 | 168.30 | 167.30 | 167.30 | 48.141 | 69 |
| 2024-12-23 | 164.97 | 164.97 | 164.97 | 164.97 | 47.471 | 3 |
| 2024-12-20 | 163.20 | 163.20 | 163.06 | 163.06 | 46.921 | 342 |
| 2024-12-19 | 165.12 | 165.12 | 159.75 | 159.75 | 45.969 | 9 |
| 2024-12-18 | 162.56 | 163.68 | 162.56 | 163.68 | 47.100 | 57 |
| 2024-12-17 | 164.00 | 164.00 | 164.00 | 164.00 | 47.192 | 0 |
| 2024-12-16 | 164.00 | 164.00 | 164.00 | 164.00 | 47.192 | 0 |
| 2024-12-13 | 164.00 | 164.00 | 164.00 | 164.00 | 47.192 | 0 |
| 2024-12-12 | 164.00 | 164.00 | 164.00 | 164.00 | 47.192 | 0 |
| 2024-12-11 | 164.00 | 164.00 | 164.00 | 164.00 | 47.192 | 0 |
| 2024-12-10 | 164.45 | 164.45 | 163.52 | 164.00 | 47.192 | 480 |
| 2024-12-09 | 165.81 | 165.81 | 165.58 | 165.75 | 47.695 | 129 |
| 2024-12-06 | 168.92 | 168.92 | 168.92 | 168.92 | 48.608 | 12 |
| 2024-12-05 | 167.00 | 168.30 | 167.00 | 168.30 | 48.429 | 27 |
| 2024-12-04 | 166.77 | 166.77 | 164.05 | 164.05 | 47.206 | 57 |
| 2024-12-03 | 166.26 | 166.26 | 166.26 | 166.26 | 47.842 | 12 |
| 2024-12-02 | 169.19 | 170.68 | 166.60 | 166.60 | 47.940 | 5,943 |
| 2024-11-29 | 171.13 | 171.13 | 169.83 | 169.83 | 48.869 | 591 |
| 2024-11-28 | 165.60 | 165.60 | 165.60 | 165.60 | 47.652 | 0 |
| 2024-11-27 | 165.60 | 165.60 | 165.60 | 165.60 | 47.652 | 3 |
| 2024-11-26 | 162.08 | 162.08 | 162.08 | 162.08 | 46.639 | 9 |
| 2024-11-25 | 163.42 | 163.42 | 161.16 | 161.16 | 46.375 | 24 |
| 2024-11-22 | 160.48 | 160.48 | 160.48 | 160.48 | 46.179 | 0 |
| 2024-11-21 | 160.48 | 160.48 | 160.48 | 160.48 | 46.179 | 0 |
| 2024-11-19 | 160.48 | 160.48 | 160.48 | 160.48 | 46.179 | 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.