Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33.560 | 34.430 | 33.300 | 33.440 | 33.440 | 2,932 |
| 2026-10-16 | 32.430 | 34.008 | 32.430 | 33.910 | 33.910 | 2,080 |
| 2026-10-15 | 33.900 | 33.930 | 32.323 | 32.900 | 32.900 | 2,654 |
| 2026-10-14 | 33.030 | 34.000 | 33.030 | 33.400 | 33.400 | 4,335 |
| 2026-10-13 | 33.200 | 33.500 | 32.520 | 33.190 | 33.190 | 1,135 |
| 2026-10-12 | 32.680 | 32.970 | 32.170 | 32.942 | 32.942 | 5,567 |
| 2026-10-09 | 33.170 | 33.170 | 32.010 | 32.450 | 32.450 | 2,505 |
| 2026-10-08 | 32.000 | 32.500 | 31.500 | 32.310 | 32.310 | 2,985 |
| 2026-10-07 | 32.300 | 32.750 | 31.610 | 31.760 | 31.760 | 3,322 |
| 2026-10-06 | 31.690 | 32.222 | 31.150 | 32.142 | 32.142 | 11,022 |
| 2026-10-05 | 31.360 | 31.670 | 30.500 | 31.580 | 31.580 | 5,306 |
| 2026-10-02 | 30.800 | 31.050 | 29.900 | 30.920 | 30.920 | 4,312 |
| 2026-10-01 | 29.820 | 30.618 | 29.800 | 30.550 | 30.550 | 1,755 |
| 2026-09-30 | 30.000 | 31.110 | 30.000 | 30.252 | 30.252 | 1,339 |
| 2026-09-29 | 31.170 | 31.170 | 30.060 | 30.288 | 30.288 | 3,573 |
| 2026-09-28 | 31.000 | 31.100 | 30.541 | 30.691 | 30.691 | 4,626 |
| 2026-09-25 | 31.600 | 31.600 | 30.665 | 30.780 | 30.780 | 44,765 |
| 2026-09-24 | 31.110 | 32.500 | 31.110 | 31.310 | 31.310 | 14,494 |
| 2026-09-23 | 31.010 | 31.760 | 30.900 | 31.680 | 31.680 | 10,583 |
| 2026-09-22 | 31.530 | 31.890 | 31.181 | 31.370 | 31.370 | 2,037 |
| 2026-09-21 | 31.580 | 31.910 | 31.540 | 31.870 | 31.870 | 21,135 |
| 2026-09-18 | 31.570 | 32.180 | 31.160 | 32.071 | 32.071 | 108,167 |
| 2026-09-17 | 30.930 | 31.750 | 30.250 | 31.330 | 31.330 | 1,923 |
| 2026-09-16 | 30.240 | 31.220 | 30.240 | 30.975 | 30.975 | 5,864 |
| 2026-09-15 | 31.600 | 31.600 | 30.580 | 30.800 | 30.800 | 5,882 |
| 2026-09-14 | 30.940 | 31.510 | 30.520 | 30.860 | 30.860 | 8,701 |
| 2026-09-11 | 30.800 | 31.520 | 30.720 | 31.108 | 31.108 | 11,236 |
| 2026-09-10 | 31.800 | 31.870 | 30.960 | 31.140 | 31.140 | 14,864 |
| 2026-09-09 | 32.300 | 32.790 | 31.310 | 31.520 | 31.520 | 4,462 |
| 2026-09-08 | 31.650 | 32.000 | 31.110 | 31.875 | 31.875 | 8,416 |
| 2026-09-04 | 31.800 | 32.140 | 31.080 | 31.310 | 31.310 | 1,129 |
| 2026-09-03 | 32.200 | 32.320 | 31.680 | 31.980 | 31.980 | 1,703 |
| 2026-09-02 | 31.850 | 32.420 | 31.380 | 31.880 | 31.880 | 569 |
| 2026-09-01 | 32.760 | 33.000 | 31.911 | 31.960 | 31.960 | 2,558 |
| 2026-08-31 | 31.860 | 32.210 | 31.500 | 32.210 | 32.210 | 3,798 |
| 2026-08-28 | 31.460 | 31.710 | 31.430 | 31.560 | 31.560 | 4,750 |
| 2026-08-27 | 32.020 | 32.380 | 31.230 | 31.680 | 31.680 | 3,459 |
| 2026-08-26 | 30.690 | 32.235 | 30.690 | 32.122 | 32.122 | 7,919 |
| 2026-08-25 | 31.000 | 31.340 | 30.510 | 31.170 | 31.170 | 2,384 |
| 2026-08-24 | 31.010 | 31.400 | 30.523 | 30.990 | 30.990 | 12,368 |
| 2026-08-21 | 31.910 | 32.160 | 30.870 | 31.050 | 31.050 | 2,695 |
| 2026-08-20 | 31.710 | 32.460 | 31.140 | 31.460 | 31.460 | 3,948 |
| 2026-08-19 | 33.070 | 33.150 | 31.772 | 32.070 | 32.070 | 6,390 |
| 2026-08-18 | 32.080 | 33.050 | 32.080 | 32.910 | 32.910 | 3,358 |
| 2026-08-17 | 32.790 | 33.200 | 32.440 | 32.500 | 32.500 | 26,780 |
| 2026-08-14 | 32.460 | 32.800 | 31.970 | 32.760 | 32.760 | 5,158 |
| 2026-08-13 | 32.000 | 32.360 | 31.160 | 32.320 | 32.320 | 5,966 |
| 2026-08-12 | 31.770 | 31.850 | 31.080 | 31.710 | 31.710 | 15,719 |
| 2026-08-11 | 31.270 | 32.000 | 31.070 | 31.610 | 31.610 | 4,113 |
| 2026-08-10 | 31.100 | 31.630 | 30.750 | 31.370 | 31.370 | 21,181 |
| 2026-08-07 | 31.020 | 32.000 | 30.810 | 31.140 | 31.140 | 3,917 |
| 2026-08-06 | 31.250 | 31.700 | 31.075 | 31.150 | 31.150 | 751 |
| 2026-08-05 | 31.770 | 31.890 | 30.950 | 31.190 | 31.190 | 780 |
| 2026-08-04 | 31.930 | 31.930 | 30.681 | 31.540 | 31.540 | 7,799 |
| 2026-08-03 | 31.470 | 32.140 | 30.990 | 31.400 | 31.400 | 1,606 |
| 2026-07-31 | 31.240 | 32.420 | 31.240 | 32.080 | 32.080 | 1,608 |
| 2026-07-30 | 31.630 | 32.370 | 31.270 | 31.480 | 31.183 | 1,728 |
| 2026-07-29 | 31.980 | 32.400 | 31.250 | 31.810 | 31.509 | 2,296 |
| 2026-07-28 | 31.580 | 32.230 | 31.390 | 31.760 | 31.460 | 2,326 |
| 2026-07-27 | 32.830 | 33.210 | 31.810 | 31.960 | 31.658 | 5,961 |
Page 1 of 21 · 1,232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.2975 USD |
| 2026-05-01 | 0.2975 USD |
| 2026-01-30 | 0.2925 USD |
| 2025-10-31 | 0.2925 USD |
| 2025-07-30 | 0.2925 USD |
| 2025-04-29 | 0.2925 USD |
| 2025-01-31 | 0.2875 USD |
| 2024-10-30 | 0.2875 USD |
| 2024-07-31 | 0.2875 USD |
| 2024-04-29 | 0.2875 USD |
| 2024-01-30 | 0.2825 USD |
| 2023-10-30 | 0.2825 USD |
| 2023-07-28 | 0.2825 USD |
| 2023-04-28 | 0.2825 USD |
| 2023-01-30 | 0.2775 USD |
| 2022-10-28 | 0.2775 USD |
| 2022-07-29 | 0.2775 USD |
| 2022-04-29 | 0.2775 USD |
| 2022-01-28 | 0.2700 USD |
| 2021-10-29 | 0.2700 USD |
| 2021-07-30 | 0.2700 USD |
| 2021-04-29 | 0.2700 USD |
| 2021-01-29 | 0.2625 USD |
| 2020-10-30 | 0.2625 USD |
| 2020-07-31 | 0.2625 USD |
| 2020-05-01 | 0.2625 USD |
| 2020-01-31 | 0.2500 USD |
| 2019-10-30 | 0.2500 USD |
| 2019-07-30 | 0.2500 USD |
| 2019-04-29 | 0.2500 USD |
| 2019-01-30 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.