Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0JR2.LSE stock page

Kinder Morgan Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-2417.15017.36617.15017.34514.9901,006
2023-08-2317.15017.15016.99517.14514.8179,653
2023-08-2217.41017.41017.30017.30014.951136
2023-08-2117.49017.49017.27117.29214.9447,766
2023-08-1817.21017.42817.21017.35214.9961,489
2023-08-1717.55017.55517.46017.46115.0901,212
2023-08-1617.39217.39817.19817.19814.8631,533
2023-08-1517.60517.60517.36217.36215.0041,818
2023-08-1417.82817.85517.66017.67815.27812,021
2023-08-1117.79917.89917.79917.84115.4193,326
2023-08-1017.63017.65917.47817.54915.166515
2023-08-0917.56017.66917.56017.64515.2493,188
2023-08-0817.17217.35817.14517.35815.001499
2023-08-0717.41017.52217.40917.44915.0802,127
2023-08-0417.52017.62817.51517.58515.1972,300
2023-08-0317.35017.58017.35017.58015.1931,582
2023-08-0217.39617.40617.23517.30914.95911,251
2023-08-0117.73017.73017.40917.52915.1493,419
2023-07-3117.64017.72517.63017.70015.2973,750
2023-07-2817.53017.61517.44117.54015.1593,751
2023-07-2717.98018.02617.89517.91515.2382,977
2023-07-2618.01118.08017.95617.98115.2951,687
2023-07-2518.07018.17518.04518.17515.4603,346
2023-07-2417.84018.28217.84018.23515.51141,808
2023-07-2117.70517.89117.61417.86815.19850,480
2023-07-2017.54017.61617.38617.51514.89817,318
2023-07-1917.28017.39617.28017.33514.7457,414
2023-07-1817.20917.38617.08017.28514.703731,027
2023-07-1717.16517.24417.13317.22014.6477,571
2023-07-1417.48017.48017.18017.23114.6574,780
2023-07-1317.57217.62617.52617.57814.95210,137
2023-07-1217.41017.52917.41017.51014.8943,579
2023-07-1117.00617.29017.00617.25014.6736,236
2023-07-1016.81017.01516.80916.99214.4534,473
2023-07-0716.79016.95516.79016.91514.38815,736
2023-07-0616.99016.99016.80016.87514.35414,638
2023-07-0517.26017.26017.02017.06914.5183,993
2023-07-0317.20117.32917.20117.32914.7408,159
2023-06-3017.34017.34017.14117.19614.6277,056
2023-06-2917.09017.25017.06517.16514.60112,880
2023-06-2816.76616.88916.72616.88914.3663,545
2023-06-2716.52916.75616.52516.71814.22010,680
2023-06-2616.34016.59516.34016.59514.1162,615
2023-06-2316.41016.52916.35216.37013.9241,688
2023-06-2216.54216.54216.47516.47514.01423,178
2023-06-2116.58016.75516.56616.75514.2526,150
2023-06-2016.94516.95916.64816.70514.20913,663
2023-06-1917.05017.05017.05017.05014.503102
2023-06-1617.04617.05616.97917.00114.461704
2023-06-1517.05517.08417.01217.02914.4855,256
2023-06-1417.18617.18617.01017.01014.4692,538
2023-06-1316.97017.21516.97017.09014.5371,480
2023-06-1216.93416.93416.84516.84514.3283,878
2023-06-0917.35017.35017.12917.12914.569407
2023-06-0817.27017.27017.16517.19614.6272,956
2023-06-0716.95017.18016.95017.18014.6133,335
2023-06-0616.66016.79116.66016.79114.2827,165
2023-06-0516.90016.91016.70016.78514.2774,534
2023-06-0216.39616.78816.36616.77514.2692,810
2023-06-0116.14016.18516.10416.18513.7671,695
← NewerPage 14 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-310.2975 USD
2026-05-010.2975 USD
2026-01-300.2925 USD
2025-10-310.2925 USD
2025-07-300.2925 USD
2025-04-290.2925 USD
2025-01-310.2875 USD
2024-10-300.2875 USD
2024-07-310.2875 USD
2024-04-290.2875 USD
2024-01-300.2825 USD
2023-10-300.2825 USD
2023-07-280.2825 USD
2023-04-280.2825 USD
2023-01-300.2775 USD
2022-10-280.2775 USD
2022-07-290.2775 USD
2022-04-290.2775 USD
2022-01-280.2700 USD
2021-10-290.2700 USD
2021-07-300.2700 USD
2021-04-290.2700 USD
2021-01-290.2625 USD
2020-10-300.2625 USD
2020-07-310.2625 USD
2020-05-010.2625 USD
2020-01-310.2500 USD
2019-10-300.2500 USD
2019-07-300.2500 USD
2019-04-290.2500 USD
2019-01-300.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.