Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 160.48 | 160.48 | 160.48 | 160.48 | 46.179 | 5,889 |
| 2024-11-14 | 155.52 | 155.52 | 155.52 | 155.52 | 44.752 | 3 |
| 2024-11-13 | 157.37 | 157.37 | 157.12 | 157.12 | 45.212 | 6 |
| 2024-11-12 | 157.12 | 157.12 | 157.12 | 157.12 | 45.212 | 15 |
| 2024-11-11 | 156.45 | 156.45 | 156.45 | 156.45 | 45.019 | 0 |
| 2024-11-08 | 153.45 | 156.45 | 153.45 | 156.45 | 45.019 | 9 |
| 2024-11-07 | 142.80 | 151.50 | 142.80 | 150.57 | 43.327 | 147 |
| 2024-11-06 | 142.80 | 142.80 | 142.80 | 142.80 | 41.091 | 0 |
| 2024-11-05 | 142.80 | 142.80 | 142.80 | 142.80 | 41.091 | 3 |
| 2024-11-04 | 141.94 | 141.94 | 140.69 | 140.69 | 40.484 | 354 |
| 2024-11-01 | 142.42 | 142.42 | 142.38 | 142.38 | 40.971 | 12 |
| 2024-10-31 | 141.49 | 141.49 | 141.49 | 141.49 | 40.714 | 0 |
| 2024-10-30 | 141.49 | 141.49 | 141.49 | 141.49 | 40.714 | 0 |
| 2024-10-29 | 141.49 | 141.49 | 141.49 | 141.49 | 40.714 | 0 |
| 2024-10-28 | 141.49 | 141.49 | 141.49 | 141.49 | 39.747 | 3 |
| 2024-10-25 | 142.24 | 142.24 | 142.24 | 142.24 | 39.958 | 0 |
| 2024-10-24 | 141.68 | 142.24 | 141.68 | 142.24 | 39.958 | 21 |
| 2024-10-23 | 141.00 | 141.00 | 141.00 | 141.00 | 39.610 | 0 |
| 2024-10-22 | 141.00 | 141.00 | 141.00 | 141.00 | 39.610 | 3 |
| 2024-10-21 | 141.00 | 141.00 | 141.00 | 141.00 | 39.610 | 9 |
| 2024-10-18 | 141.82 | 141.82 | 141.82 | 141.82 | 39.840 | 0 |
| 2024-10-17 | 141.82 | 141.82 | 141.82 | 141.82 | 39.840 | 0 |
| 2024-10-16 | 141.82 | 141.82 | 141.82 | 141.82 | 39.840 | 12 |
| 2024-10-15 | 139.86 | 139.86 | 139.86 | 139.86 | 39.290 | 12 |
| 2024-10-14 | 139.58 | 139.58 | 139.23 | 139.23 | 39.113 | 180 |
| 2024-10-11 | 133.00 | 138.20 | 133.00 | 138.20 | 38.823 | 18 |
| 2024-10-10 | 132.98 | 133.12 | 132.98 | 133.12 | 37.396 | 12 |
| 2024-10-09 | 130.52 | 130.52 | 130.52 | 130.52 | 36.666 | 0 |
| 2024-10-08 | 130.52 | 130.52 | 130.52 | 130.52 | 36.666 | 0 |
| 2024-10-07 | 128.83 | 130.52 | 128.83 | 130.52 | 36.666 | 12 |
| 2024-10-04 | 128.00 | 128.00 | 128.00 | 128.00 | 35.958 | 30 |
| 2024-10-03 | 128.00 | 128.00 | 128.00 | 128.00 | 35.958 | 12 |
| 2024-10-02 | 123.48 | 124.22 | 123.48 | 124.22 | 34.896 | 18 |
| 2024-10-01 | 120.48 | 123.48 | 120.48 | 123.48 | 34.688 | 39 |
| 2024-09-30 | 119.76 | 119.76 | 119.76 | 119.76 | 33.643 | 18 |
| 2024-09-27 | 120.89 | 120.89 | 120.89 | 120.89 | 33.961 | 0 |
| 2024-09-26 | 120.89 | 120.89 | 120.89 | 120.89 | 33.961 | 0 |
| 2024-09-25 | 120.89 | 120.89 | 120.89 | 120.89 | 33.961 | 6 |
| 2024-09-24 | 121.08 | 121.08 | 121.08 | 121.08 | 34.014 | 15 |
| 2024-09-23 | 118.56 | 118.56 | 118.56 | 118.56 | 33.306 | 0 |
| 2024-09-20 | 118.56 | 118.56 | 118.56 | 118.56 | 33.306 | 0 |
| 2024-09-19 | 118.56 | 118.56 | 118.56 | 118.56 | 33.306 | 0 |
| 2024-09-18 | 118.56 | 118.56 | 118.56 | 118.56 | 33.306 | 3 |
| 2024-09-17 | 118.20 | 118.20 | 118.20 | 118.20 | 33.205 | 0 |
| 2024-09-16 | 118.44 | 118.44 | 118.20 | 118.20 | 33.205 | 27 |
| 2024-09-13 | 118.44 | 118.44 | 118.44 | 118.44 | 33.272 | 0 |
| 2024-09-12 | 118.44 | 118.44 | 118.44 | 118.44 | 33.272 | 3 |
| 2024-09-11 | 119.28 | 119.28 | 119.28 | 119.28 | 33.508 | 0 |
| 2024-09-10 | 118.59 | 119.28 | 118.59 | 119.28 | 33.508 | 24 |
| 2024-09-09 | 118.68 | 118.68 | 118.68 | 118.68 | 33.340 | 0 |
| 2024-09-06 | 118.68 | 118.68 | 118.68 | 118.68 | 33.340 | 9 |
| 2024-09-05 | 120.72 | 120.72 | 120.72 | 120.72 | 33.913 | 0 |
| 2024-09-04 | 120.72 | 120.72 | 120.72 | 120.72 | 33.913 | 0 |
| 2024-09-03 | 120.72 | 120.72 | 120.72 | 120.72 | 33.913 | 0 |
| 2024-09-02 | 120.72 | 120.72 | 120.72 | 120.72 | 33.913 | 0 |
| 2024-08-30 | 120.72 | 120.72 | 120.72 | 120.72 | 33.913 | 3 |
| 2024-08-29 | 118.08 | 118.08 | 118.08 | 118.08 | 33.171 | 0 |
| 2024-08-28 | 117.87 | 118.08 | 117.87 | 118.08 | 33.171 | 33 |
| 2024-08-27 | 115.32 | 115.32 | 115.32 | 115.32 | 32.396 | 0 |
| 2024-08-26 | 115.32 | 115.32 | 115.32 | 115.32 | 32.396 | 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.