Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.630 | 19.785 | 19.526 | 19.760 | 17.942 | 1,256 |
| 2024-05-16 | 19.510 | 19.718 | 19.450 | 19.652 | 17.844 | 21,632 |
| 2024-05-15 | 19.410 | 19.590 | 19.390 | 19.560 | 17.760 | 12,765 |
| 2024-05-14 | 19.180 | 19.410 | 19.155 | 19.410 | 17.624 | 3,366 |
| 2024-05-13 | 19.120 | 19.250 | 19.052 | 19.140 | 17.379 | 4,960 |
| 2024-05-10 | 19.140 | 19.170 | 18.990 | 19.020 | 17.270 | 3,443 |
| 2024-05-09 | 18.820 | 18.950 | 18.820 | 18.911 | 17.171 | 1,602 |
| 2024-05-08 | 18.740 | 18.890 | 18.696 | 18.869 | 17.132 | 3,741 |
| 2024-05-07 | 18.700 | 18.880 | 18.700 | 18.750 | 17.025 | 1,858 |
| 2024-05-03 | 18.460 | 18.540 | 18.394 | 18.468 | 16.769 | 3,453 |
| 2024-05-02 | 18.200 | 18.500 | 18.198 | 18.440 | 16.743 | 7,137 |
| 2024-05-01 | 18.350 | 18.400 | 18.130 | 18.205 | 16.530 | 2,944 |
| 2024-04-30 | 18.540 | 18.550 | 18.355 | 18.390 | 16.698 | 3,130 |
| 2024-04-29 | 18.422 | 18.595 | 18.400 | 18.565 | 16.857 | 3,860 |
| 2024-04-26 | 18.810 | 18.810 | 18.640 | 18.705 | 16.723 | 10,796 |
| 2024-04-25 | 18.850 | 18.850 | 18.680 | 18.835 | 16.839 | 3,116 |
| 2024-04-24 | 18.810 | 18.810 | 18.510 | 18.760 | 16.772 | 1,910 |
| 2024-04-23 | 18.800 | 18.850 | 18.690 | 18.780 | 16.790 | 4,583 |
| 2024-04-22 | 18.840 | 18.900 | 18.590 | 18.900 | 16.897 | 66,356 |
| 2024-04-19 | 18.338 | 18.890 | 18.250 | 18.780 | 16.790 | 11,900 |
| 2024-04-18 | 17.955 | 18.348 | 17.949 | 18.200 | 16.271 | 10,972 |
| 2024-04-17 | 17.770 | 17.916 | 17.710 | 17.825 | 15.936 | 90,802 |
| 2024-04-16 | 17.970 | 17.990 | 17.610 | 17.695 | 15.820 | 7,580 |
| 2024-04-15 | 18.290 | 18.320 | 17.965 | 17.965 | 16.061 | 18,960 |
| 2024-04-12 | 18.420 | 18.534 | 18.200 | 18.200 | 16.271 | 8,664 |
| 2024-04-11 | 18.400 | 18.400 | 18.145 | 18.335 | 16.392 | 4,116 |
| 2024-04-10 | 18.340 | 18.370 | 18.200 | 18.295 | 16.356 | 3,835 |
| 2024-04-09 | 18.476 | 18.490 | 18.360 | 18.420 | 16.468 | 185,384 |
| 2024-04-08 | 18.480 | 18.620 | 18.440 | 18.521 | 16.558 | 406,964 |
| 2024-04-05 | 18.460 | 18.479 | 18.230 | 18.450 | 16.495 | 4,255 |
| 2024-04-04 | 18.640 | 18.717 | 18.489 | 18.489 | 16.529 | 12,241 |
| 2024-04-03 | 18.450 | 18.546 | 18.445 | 18.499 | 16.538 | 4,060 |
| 2024-04-02 | 18.460 | 18.496 | 18.321 | 18.325 | 16.383 | 8,218 |
| 2024-03-28 | 18.271 | 18.410 | 18.150 | 18.401 | 16.451 | 6,425 |
| 2024-03-27 | 17.895 | 18.080 | 17.895 | 18.080 | 16.164 | 4,345 |
| 2024-03-26 | 17.980 | 17.990 | 17.910 | 17.970 | 16.066 | 4,707 |
| 2024-03-25 | 18.040 | 18.110 | 17.920 | 17.940 | 16.039 | 2,865 |
| 2024-03-22 | 18.185 | 18.190 | 18.060 | 18.070 | 16.155 | 3,057 |
| 2024-03-21 | 18.070 | 18.300 | 18.020 | 18.121 | 16.201 | 6,531 |
| 2024-03-20 | 17.934 | 18.061 | 17.840 | 18.061 | 16.147 | 3,669 |
| 2024-03-19 | 17.740 | 17.871 | 17.670 | 17.871 | 15.977 | 3,003 |
| 2024-03-18 | 17.665 | 17.665 | 17.546 | 17.590 | 15.726 | 15,434 |
| 2024-03-15 | 17.714 | 17.774 | 17.610 | 17.641 | 15.772 | 15,116 |
| 2024-03-14 | 17.750 | 17.810 | 17.495 | 17.505 | 15.650 | 19,873 |
| 2024-03-13 | 18.000 | 18.102 | 17.890 | 17.940 | 16.039 | 1,908 |
| 2024-03-12 | 17.969 | 18.000 | 17.900 | 17.949 | 16.047 | 1,689 |
| 2024-03-11 | 17.830 | 17.930 | 17.761 | 17.880 | 15.985 | 8,098 |
| 2024-03-08 | 17.860 | 17.920 | 17.761 | 17.761 | 15.879 | 2,990 |
| 2024-03-07 | 17.840 | 17.950 | 17.830 | 17.930 | 16.030 | 5,455 |
| 2024-03-06 | 17.770 | 17.912 | 17.720 | 17.861 | 15.968 | 381,032 |
| 2024-03-05 | 17.620 | 17.840 | 17.570 | 17.815 | 15.927 | 32,407 |
| 2024-03-04 | 17.480 | 17.610 | 17.440 | 17.579 | 15.716 | 9,571 |
| 2024-03-01 | 17.390 | 17.490 | 17.335 | 17.480 | 15.628 | 7,742 |
| 2024-02-29 | 17.285 | 17.431 | 17.210 | 17.415 | 15.569 | 17,026 |
| 2024-02-28 | 17.145 | 17.250 | 17.030 | 17.130 | 15.315 | 1,944 |
| 2024-02-27 | 17.210 | 17.210 | 17.060 | 17.140 | 15.324 | 9,770 |
| 2024-02-26 | 17.200 | 17.270 | 17.130 | 17.130 | 15.315 | 6,380 |
| 2024-02-23 | 17.180 | 17.316 | 17.180 | 17.269 | 15.439 | 4,691 |
| 2024-02-22 | 17.230 | 17.289 | 17.186 | 17.251 | 15.423 | 3,066 |
| 2024-02-21 | 17.140 | 17.400 | 17.110 | 17.400 | 15.556 | 5,423 |
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.