Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 20.772 | 20.958 | 20.660 | 20.910 | 19.241 | 5,912 |
| 2024-08-12 | 21.090 | 21.090 | 20.840 | 20.850 | 19.186 | 6,637 |
| 2024-08-09 | 21.070 | 21.070 | 20.801 | 20.970 | 19.296 | 29,428 |
| 2024-08-08 | 20.800 | 21.150 | 20.800 | 21.070 | 19.388 | 2,373 |
| 2024-08-07 | 20.870 | 21.280 | 20.870 | 21.017 | 19.339 | 3,303 |
| 2024-08-06 | 19.970 | 20.811 | 19.970 | 20.780 | 19.122 | 6,404 |
| 2024-08-05 | 20.410 | 20.410 | 19.690 | 20.075 | 18.473 | 18,622 |
| 2024-08-02 | 21.010 | 21.070 | 20.532 | 20.651 | 19.003 | 373,803 |
| 2024-08-01 | 21.126 | 21.160 | 20.930 | 20.930 | 19.260 | 7,768 |
| 2024-07-31 | 21.534 | 21.560 | 21.141 | 21.219 | 19.525 | 9,461 |
| 2024-07-30 | 21.350 | 21.669 | 21.284 | 21.669 | 19.675 | 5,001 |
| 2024-07-29 | 21.410 | 21.418 | 21.167 | 21.241 | 19.287 | 7,305 |
| 2024-07-26 | 21.168 | 21.400 | 21.140 | 21.360 | 19.394 | 4,655 |
| 2024-07-25 | 21.030 | 21.290 | 21.010 | 21.090 | 19.149 | 10,982 |
| 2024-07-24 | 21.620 | 21.640 | 21.265 | 21.295 | 19.335 | 246,261 |
| 2024-07-23 | 21.780 | 21.780 | 21.605 | 21.731 | 19.731 | 4,037 |
| 2024-07-22 | 21.500 | 21.790 | 21.500 | 21.705 | 19.708 | 5,391 |
| 2024-07-19 | 21.150 | 21.771 | 21.120 | 21.530 | 19.549 | 22,781 |
| 2024-07-18 | 20.060 | 21.430 | 20.060 | 21.351 | 19.386 | 24,846 |
| 2024-07-17 | 20.300 | 20.489 | 20.280 | 20.455 | 18.573 | 12,008 |
| 2024-07-16 | 20.400 | 20.400 | 20.036 | 20.271 | 18.406 | 6,919 |
| 2024-07-15 | 20.300 | 20.300 | 20.160 | 20.275 | 18.409 | 4,251 |
| 2024-07-12 | 20.170 | 20.304 | 20.091 | 20.175 | 18.318 | 7,962 |
| 2024-07-11 | 20.120 | 20.190 | 20.020 | 20.120 | 18.268 | 4,273 |
| 2024-07-10 | 20.000 | 20.080 | 19.915 | 20.080 | 18.232 | 12,510 |
| 2024-07-09 | 19.850 | 20.135 | 19.850 | 20.081 | 18.233 | 137,331 |
| 2024-07-08 | 19.920 | 19.990 | 19.800 | 19.870 | 18.042 | 1,614 |
| 2024-07-05 | 19.929 | 19.950 | 19.810 | 19.819 | 17.995 | 2,477 |
| 2024-07-03 | 19.805 | 20.066 | 19.780 | 19.955 | 18.119 | 13,793 |
| 2024-07-02 | 19.869 | 19.910 | 19.480 | 19.570 | 17.769 | 14,857 |
| 2024-07-01 | 19.960 | 20.000 | 19.695 | 19.725 | 17.910 | 8,954 |
| 2024-06-28 | 19.860 | 19.890 | 19.750 | 19.760 | 17.942 | 9,838 |
| 2024-06-27 | 19.800 | 19.880 | 19.641 | 19.641 | 17.833 | 5,977 |
| 2024-06-26 | 20.100 | 20.120 | 19.795 | 19.795 | 17.973 | 329,674 |
| 2024-06-25 | 20.110 | 20.150 | 20.020 | 20.111 | 18.261 | 767,659 |
| 2024-06-24 | 19.740 | 20.170 | 19.740 | 20.120 | 18.269 | 6,432 |
| 2024-06-21 | 19.940 | 19.940 | 19.647 | 19.649 | 17.841 | 4,406 |
| 2024-06-20 | 19.720 | 19.916 | 19.630 | 19.840 | 18.014 | 6,817 |
| 2024-06-18 | 19.710 | 19.860 | 19.710 | 19.805 | 17.983 | 13,694 |
| 2024-06-17 | 19.600 | 19.775 | 19.570 | 19.749 | 17.932 | 8,296 |
| 2024-06-14 | 19.669 | 19.756 | 19.555 | 19.650 | 17.842 | 8,005 |
| 2024-06-13 | 19.895 | 19.895 | 19.711 | 19.726 | 17.911 | 8,323 |
| 2024-06-12 | 19.790 | 20.060 | 19.790 | 19.910 | 18.078 | 21,453 |
| 2024-06-11 | 19.710 | 19.840 | 19.520 | 19.840 | 18.014 | 6,703 |
| 2024-06-10 | 19.810 | 19.840 | 19.620 | 19.840 | 18.014 | 8,741 |
| 2024-06-07 | 19.750 | 19.750 | 19.600 | 19.705 | 17.892 | 5,066 |
| 2024-06-06 | 19.710 | 19.780 | 19.680 | 19.760 | 17.942 | 13,151 |
| 2024-06-05 | 19.698 | 19.730 | 19.544 | 19.670 | 17.860 | 3,516 |
| 2024-06-04 | 19.520 | 19.590 | 19.300 | 19.580 | 17.778 | 517,703 |
| 2024-06-03 | 19.520 | 19.530 | 19.390 | 19.425 | 17.638 | 6,389 |
| 2024-05-31 | 19.080 | 19.360 | 18.980 | 19.360 | 17.578 | 17,142 |
| 2024-05-30 | 18.920 | 19.000 | 18.891 | 18.990 | 17.243 | 287,925 |
| 2024-05-29 | 19.090 | 19.090 | 18.850 | 18.891 | 17.152 | 8,196 |
| 2024-05-28 | 19.129 | 19.180 | 19.020 | 19.035 | 17.283 | 532,913 |
| 2024-05-24 | 19.185 | 19.200 | 19.029 | 19.050 | 17.297 | 2,304 |
| 2024-05-23 | 19.395 | 19.430 | 19.090 | 19.090 | 17.333 | 11,233 |
| 2024-05-22 | 19.980 | 19.980 | 19.370 | 19.400 | 17.614 | 9,969 |
| 2024-05-21 | 19.859 | 19.920 | 19.790 | 19.800 | 17.978 | 9,397 |
| 2024-05-20 | 19.710 | 19.890 | 19.700 | 19.790 | 17.969 | 4,901 |
| 2024-05-17 | 19.630 | 19.785 | 19.526 | 19.760 | 17.942 | 1,256 |
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.