Kinder Morgan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	16.950	17.077	16.930	16.960	14.915	5,357
2023-11-17	16.985	17.040	16.891	17.031	14.977	4,453
2023-11-16	16.900	16.980	16.660	16.710	14.695	5,058
2023-11-15	16.870	17.059	16.830	16.939	14.896	5,148
2023-11-14	16.630	16.859	16.620	16.740	14.721	4,668
2023-11-13	16.425	16.625	16.350	16.555	14.559	1,428
2023-11-10	16.330	16.440	16.235	16.440	14.457	3,866
2023-11-09	16.339	16.339	16.190	16.190	14.238	2,259
2023-11-08	16.470	16.470	16.355	16.385	14.409	464
2023-11-07	16.530	16.615	16.405	16.615	14.611	4,084
2023-11-06	16.870	16.940	16.675	16.679	14.668	255,836
2023-11-03	16.880	16.990	16.850	16.932	14.890	5,116
2023-11-02	16.360	16.770	16.350	16.770	14.748	14,350
2023-11-01	16.190	16.420	16.160	16.420	14.440	18,614
2023-10-31	16.110	16.250	16.060	16.180	14.229	4,641
2023-10-30	16.165	16.278	15.920	16.110	14.167	13,158
2023-10-27	16.700	16.700	16.342	16.362	14.140	7,413
2023-10-26	16.710	16.730	16.580	16.670	14.407	2,239
2023-10-25	16.880	16.929	16.800	16.800	14.519	6,388
2023-10-24	17.060	17.060	16.820	16.840	14.554	2,665
2023-10-23	16.890	16.978	16.840	16.960	14.657	4,208
2023-10-20	17.049	17.090	16.914	17.049	14.734	7,324
2023-10-19	17.160	17.340	16.868	17.130	14.804	9,645
2023-10-18	17.340	17.385	17.160	17.230	14.891	21,679
2023-10-17	17.280	17.420	17.240	17.240	14.899	665
2023-10-16	17.200	17.290	17.080	17.290	14.942	4,398
2023-10-13	17.120	17.165	16.910	17.160	14.830	15,075
2023-10-12	16.900	16.969	16.780	16.780	14.502	2,720
2023-10-11	16.749	16.810	16.658	16.788	14.509	9,369
2023-10-10	16.750	16.860	16.702	16.820	14.536	10,131
2023-10-09	16.530	16.730	16.490	16.730	14.458	22,274
2023-10-06	16.140	16.350	16.038	16.350	14.130	9,837
2023-10-05	15.900	16.080	15.900	16.080	13.897	13,895
2023-10-04	15.980	16.100	15.918	15.918	13.757	5,471
2023-10-03	16.050	16.120	15.985	16.039	13.861	5,256
2023-10-02	16.600	16.600	16.151	16.201	14.001	1,425
2023-09-29	16.700	16.756	16.550	16.558	14.310	6,249
2023-09-28	16.580	16.756	16.580	16.598	14.345	238,722
2023-09-27	16.580	16.690	16.470	16.638	14.379	49,455
2023-09-26	16.630	16.630	16.492	16.492	14.252	2,025
2023-09-25	16.550	16.802	16.544	16.788	14.509	11,020
2023-09-22	16.561	16.736	16.541	16.619	14.362	871
2023-09-21	16.890	16.890	16.668	16.691	14.425	2,933
2023-09-20	16.985	17.009	16.959	16.988	14.682	7,171
2023-09-19	17.055	17.059	16.991	16.991	14.684	6,622
2023-09-18	17.080	17.085	16.935	17.058	14.742	1,758
2023-09-15	17.190	17.399	17.190	17.195	14.860	1,182
2023-09-14	17.280	17.325	17.251	17.325	14.973	6,720
2023-09-13	17.175	17.190	17.085	17.152	14.823	3,281
2023-09-12	16.735	17.122	16.735	17.109	14.786	1,655
2023-09-11	16.880	16.899	16.662	16.662	14.399	3,618
2023-09-08	16.651	16.870	16.651	16.850	14.562	3,490
2023-09-07	16.701	16.760	16.641	16.641	14.382	4,154
2023-09-06	16.969	16.981	16.595	16.639	14.380	10,511
2023-09-05	17.100	17.195	17.079	17.151	14.822	626
2023-09-01	17.390	17.390	17.098	17.098	14.777	29
2023-08-31	17.325	17.325	17.282	17.319	14.967	51
2023-08-30	17.418	17.450	17.418	17.448	15.079	9,665
2023-08-29	17.361	17.429	17.361	17.429	15.063	547
2023-08-25	17.339	17.435	17.315	17.315	14.964	441

← NewerPage 13 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.