Kinder Morgan Kansas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 55.920 | 56.100 | 55.920 | 56.100 | 56.100 | 278 |
| 2026-10-19 | 57.400 | 57.400 | 56.760 | 56.760 | 56.760 | 200 |
| 2026-10-16 | 56.580 | 56.940 | 56.580 | 56.940 | 56.940 | 4 |
| 2026-10-15 | 55.800 | 55.800 | 55.800 | 55.800 | 55.800 | 200 |
| 2026-10-14 | 56.880 | 56.880 | 55.800 | 55.800 | 55.800 | 223 |
| 2026-10-13 | 55.600 | 55.600 | 55.550 | 55.600 | 55.600 | 946 |
| 2026-10-12 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2026-10-09 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 100 |
| 2026-10-08 | 54.200 | 54.300 | 53.950 | 54.300 | 54.300 | 502 |
| 2026-10-07 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 1 |
| 2026-10-06 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 140 |
| 2026-10-05 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 22 |
| 2026-10-02 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 29 |
| 2026-10-01 | 51.800 | 53.300 | 51.750 | 52.950 | 52.950 | 178 |
| 2026-09-30 | 53.450 | 53.450 | 53.450 | 53.450 | 53.450 | 0 |
| 2026-09-29 | 53.450 | 53.450 | 53.450 | 53.450 | 53.450 | 1 |
| 2026-09-28 | 61.180 | 61.180 | 53.450 | 53.550 | 53.550 | 26 |
| 2026-09-25 | 54.350 | 54.350 | 53.200 | 53.200 | 53.200 | 63 |
| 2026-09-24 | 53.800 | 53.800 | 53.800 | 53.800 | 53.800 | 21 |
| 2026-09-23 | 53.800 | 53.800 | 53.800 | 53.800 | 53.800 | 0 |
| 2026-09-22 | 54.200 | 54.200 | 53.750 | 53.800 | 53.800 | 59 |
| 2026-09-21 | 55.200 | 55.200 | 55.200 | 55.200 | 55.200 | 0 |
| 2026-09-18 | 54.050 | 55.200 | 54.050 | 55.200 | 55.200 | 140 |
| 2026-09-17 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 0 |
| 2026-09-16 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 5 |
| 2026-09-15 | 52.500 | 52.600 | 52.500 | 52.600 | 52.600 | 12 |
| 2026-09-14 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 1 |
| 2026-09-11 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 0 |
| 2026-09-10 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 0 |
| 2026-09-09 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 0 |
| 2026-09-08 | 52.900 | 54.300 | 52.900 | 54.300 | 54.300 | 2 |
| 2026-09-07 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2026-09-04 | 53.450 | 53.600 | 53.350 | 53.400 | 53.400 | 331 |
| 2026-09-03 | 54.750 | 54.750 | 54.650 | 54.650 | 54.650 | 4 |
| 2026-09-02 | 54.600 | 54.600 | 54.120 | 54.540 | 54.540 | 228 |
| 2026-09-01 | 55.980 | 55.980 | 54.840 | 54.840 | 54.840 | 514 |
| 2026-08-31 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2026-08-28 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2026-08-27 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,000 |
| 2026-08-26 | 53.180 | 54.950 | 53.180 | 54.950 | 54.950 | 295 |
| 2026-08-25 | 52.880 | 53.750 | 52.880 | 53.480 | 53.480 | 1,706 |
| 2026-08-24 | 54.137 | 54.137 | 54.137 | 54.137 | 54.137 | 0 |
| 2026-08-21 | 162.41 | 162.41 | 162.41 | 162.41 | 54.137 | 0 |
| 2026-08-20 | 487.23 | 487.23 | 487.23 | 487.23 | 162.41 | 1 |
| 2026-08-19 | 171.53 | 171.53 | 171.53 | 171.53 | 57.177 | 3 |
| 2026-08-18 | 514.59 | 514.59 | 514.59 | 514.59 | 171.53 | 26 |
| 2026-08-17 | 171.53 | 171.53 | 171.53 | 171.53 | 57.177 | 0 |
| 2026-08-14 | 169.49 | 171.53 | 169.00 | 171.53 | 57.177 | 1,950 |
| 2026-08-13 | 163.68 | 163.68 | 163.68 | 163.68 | 54.560 | 0 |
| 2026-08-12 | 163.68 | 163.68 | 163.68 | 163.68 | 54.560 | 0 |
| 2026-08-11 | 163.68 | 163.68 | 163.68 | 163.68 | 54.560 | 90 |
| 2026-08-10 | 158.72 | 158.72 | 158.30 | 158.30 | 52.767 | 393 |
| 2026-08-07 | 158.88 | 158.88 | 158.88 | 158.88 | 52.960 | 0 |
| 2026-08-06 | 161.28 | 161.28 | 158.88 | 158.88 | 52.960 | 51 |
| 2026-08-05 | 160.96 | 160.96 | 160.96 | 160.96 | 53.653 | 0 |
| 2026-08-04 | 157.12 | 160.96 | 157.12 | 160.96 | 53.653 | 753 |
| 2026-08-03 | 161.52 | 162.29 | 158.72 | 158.72 | 52.907 | 306 |
| 2026-07-31 | 168.94 | 168.94 | 168.94 | 168.94 | 56.313 | 12 |
| 2026-07-30 | 161.92 | 161.92 | 161.92 | 161.92 | 53.973 | 0 |
| 2026-07-29 | 161.92 | 161.92 | 161.92 | 161.92 | 52.926 | 0 |
Page 1 of 5 · 251 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.