Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 17.120 | 17.210 | 17.045 | 17.059 | 15.251 | 12,763 |
| 2024-02-16 | 16.970 | 17.175 | 16.920 | 17.155 | 15.337 | 5,628 |
| 2024-02-15 | 16.630 | 17.000 | 16.500 | 17.000 | 15.198 | 11,745 |
| 2024-02-14 | 16.575 | 16.640 | 16.530 | 16.540 | 14.787 | 1,451 |
| 2024-02-13 | 16.890 | 16.890 | 16.505 | 16.530 | 14.778 | 28,621 |
| 2024-02-12 | 16.620 | 16.819 | 16.620 | 16.819 | 15.036 | 9,179 |
| 2024-02-09 | 16.630 | 16.716 | 16.550 | 16.600 | 14.841 | 3,678 |
| 2024-02-08 | 16.608 | 16.710 | 16.570 | 16.610 | 14.850 | 5,514 |
| 2024-02-07 | 16.740 | 16.750 | 16.530 | 16.630 | 14.868 | 1,891 |
| 2024-02-06 | 16.670 | 16.720 | 16.610 | 16.700 | 14.930 | 3,238 |
| 2024-02-05 | 16.810 | 16.810 | 16.642 | 16.700 | 14.930 | 14,590 |
| 2024-02-02 | 16.930 | 16.970 | 16.744 | 16.930 | 15.136 | 3,837 |
| 2024-02-01 | 16.920 | 17.185 | 16.880 | 17.000 | 15.198 | 19,432 |
| 2024-01-31 | 17.220 | 17.220 | 17.060 | 17.075 | 15.265 | 4,309 |
| 2024-01-30 | 17.030 | 17.190 | 17.010 | 17.190 | 15.368 | 881,951 |
| 2024-01-29 | 17.435 | 17.450 | 17.271 | 17.280 | 15.196 | 4,587 |
| 2024-01-26 | 17.335 | 17.460 | 17.310 | 17.430 | 15.328 | 3,700 |
| 2024-01-25 | 16.890 | 17.270 | 16.890 | 17.261 | 15.180 | 3,338 |
| 2024-01-24 | 17.060 | 17.110 | 16.860 | 16.920 | 14.880 | 5,365 |
| 2024-01-23 | 17.150 | 17.180 | 17.041 | 17.070 | 15.012 | 4,119 |
| 2024-01-22 | 17.210 | 17.286 | 17.129 | 17.130 | 15.064 | 4,531 |
| 2024-01-19 | 17.360 | 17.360 | 17.121 | 17.170 | 15.099 | 7,701 |
| 2024-01-18 | 17.422 | 17.486 | 17.100 | 17.230 | 15.152 | 8,974 |
| 2024-01-17 | 17.719 | 17.829 | 17.501 | 17.540 | 15.425 | 6,229 |
| 2024-01-16 | 17.968 | 17.968 | 17.820 | 17.840 | 15.689 | 1,204 |
| 2024-01-12 | 18.130 | 18.130 | 17.910 | 17.940 | 15.777 | 3,274 |
| 2024-01-11 | 17.969 | 17.970 | 17.701 | 17.701 | 15.566 | 2,485 |
| 2024-01-10 | 18.018 | 18.046 | 17.940 | 18.001 | 15.830 | 5,634 |
| 2024-01-09 | 17.984 | 18.150 | 17.984 | 18.060 | 15.882 | 3,302 |
| 2024-01-08 | 17.890 | 18.040 | 17.821 | 17.999 | 15.828 | 7,699 |
| 2024-01-05 | 17.950 | 18.079 | 17.882 | 17.959 | 15.793 | 66,448 |
| 2024-01-04 | 18.090 | 18.225 | 17.961 | 17.965 | 15.799 | 4,216 |
| 2024-01-03 | 17.825 | 18.060 | 17.780 | 18.050 | 15.873 | 21,753 |
| 2024-01-02 | 17.695 | 17.891 | 17.685 | 17.805 | 15.658 | 13,028 |
| 2023-12-29 | 17.660 | 17.700 | 17.583 | 17.609 | 15.485 | 3,437 |
| 2023-12-28 | 17.729 | 17.790 | 17.638 | 17.680 | 15.548 | 2,511 |
| 2023-12-27 | 17.770 | 17.850 | 17.760 | 17.760 | 15.618 | 294 |
| 2023-12-22 | 17.785 | 17.801 | 17.690 | 17.740 | 15.601 | 1,223 |
| 2023-12-21 | 17.490 | 17.630 | 17.000 | 17.540 | 15.425 | 500 |
| 2023-12-20 | 17.640 | 17.725 | 17.604 | 17.710 | 15.574 | 8,411 |
| 2023-12-19 | 17.619 | 17.700 | 17.560 | 17.660 | 15.530 | 1,887 |
| 2023-12-18 | 17.710 | 17.820 | 17.590 | 17.590 | 15.469 | 3,036 |
| 2023-12-15 | 17.554 | 17.600 | 17.440 | 17.520 | 15.407 | 2,553 |
| 2023-12-14 | 17.480 | 17.855 | 17.480 | 17.720 | 15.583 | 345,073 |
| 2023-12-13 | 17.180 | 17.240 | 17.110 | 17.240 | 15.161 | 1,554 |
| 2023-12-12 | 17.470 | 17.511 | 17.170 | 17.190 | 15.117 | 2,196 |
| 2023-12-11 | 17.670 | 17.670 | 17.550 | 17.550 | 15.434 | 2,517 |
| 2023-12-08 | 17.570 | 17.680 | 17.530 | 17.680 | 15.548 | 458 |
| 2023-12-07 | 17.620 | 17.650 | 17.460 | 17.510 | 15.398 | 1,401 |
| 2023-12-06 | 17.440 | 17.680 | 17.440 | 17.613 | 15.489 | 6,539 |
| 2023-12-05 | 17.850 | 17.875 | 17.550 | 17.560 | 15.442 | 2,435 |
| 2023-12-04 | 17.700 | 17.890 | 17.690 | 17.800 | 15.653 | 21,694 |
| 2023-12-01 | 17.540 | 17.780 | 17.510 | 17.728 | 15.590 | 4,000 |
| 2023-11-30 | 17.409 | 17.560 | 17.384 | 17.505 | 15.394 | 5,178 |
| 2023-11-29 | 17.380 | 17.450 | 17.314 | 17.390 | 15.293 | 891 |
| 2023-11-28 | 17.380 | 17.381 | 17.279 | 17.279 | 15.195 | 9,245 |
| 2023-11-27 | 17.300 | 17.330 | 17.270 | 17.310 | 15.223 | 1,979 |
| 2023-11-24 | 17.330 | 17.440 | 17.290 | 17.360 | 15.267 | 1,854 |
| 2023-11-22 | 16.940 | 17.245 | 16.902 | 17.211 | 15.136 | 29,317 |
| 2023-11-21 | 17.009 | 17.120 | 16.906 | 17.110 | 15.047 | 5,109 |
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.