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
2023-05-3116.11816.14116.01116.07913.6775,992
2023-05-3016.10016.19516.04516.07113.6707,353
2023-05-2616.24616.30616.17216.21013.7887,843
2023-05-2516.31016.31016.15016.24513.8181,844
2023-05-2416.58016.58016.46516.47114.0105,660
2023-05-2316.56516.65416.56516.62514.14119,725
2023-05-2216.46016.61516.46016.61014.128944
2023-05-1916.59516.65116.49916.51914.0512,472
2023-05-1816.37016.42016.29516.35513.9123,990
2023-05-1716.40016.46016.30216.46014.0011,835
2023-05-1616.62016.66516.26016.31513.87717,975
2023-05-1516.89016.89916.57616.68514.19220,480
2023-05-1216.80016.81516.70016.74514.24392,503
2023-05-1116.66016.75216.66016.73914.2382,039
2023-05-1016.98016.98016.69816.70814.2122,339
2023-05-0916.78016.85516.77016.84214.3261,225
2023-05-0516.89017.08216.89017.03614.4915,669
2023-05-0416.50016.57816.41016.57814.1019,661
2023-05-0316.52016.76516.52016.76514.2601,915
2023-05-0216.96016.96016.46516.61914.1365,502
2023-04-2817.04017.21517.04017.19114.62337,194
2023-04-2717.19017.24717.12217.23914.4236,762
2023-04-2617.32017.43617.14517.14514.3457,517
2023-04-2517.58617.59617.43517.46514.6121,906
2023-04-2417.36017.61917.36017.61914.7415,778
2023-04-2117.40017.40017.17617.22014.40712,615
2023-04-2017.57017.64017.12017.24514.42833,275
2023-04-1917.57017.59517.43517.57514.7047,264
2023-04-1817.68017.73017.67517.69514.80520,250
2023-04-1717.78517.83017.70917.70914.8175,528
2023-04-1417.84517.88117.71617.76914.8679,174
2023-04-1317.75117.79617.69617.76114.8605,095
2023-04-1217.97017.97617.84717.93015.0016,611
2023-04-1117.83017.93217.75717.93215.0033,665
2023-04-0617.74017.74617.65517.74014.84219,979
2023-04-0517.53017.62317.42917.62314.7458,799
2023-04-0417.62517.66517.45417.46914.6162,979
2023-04-0317.82017.82017.56517.56614.6971,401
2023-03-3117.39117.43717.31917.43014.5831,864
2023-03-3017.34517.36617.28017.29514.4703,820
2023-03-2917.22917.22917.15417.20714.397253
2023-03-2816.75617.09016.75617.07014.2824,035
2023-03-2716.91016.91416.83416.91414.1513,675
2023-03-2416.19016.75716.15316.75014.0142,277
2023-03-2316.62016.77616.35316.35313.68139,841
2023-03-2216.98016.99616.89016.89014.1318,564
2023-03-2116.76816.78816.64516.77814.03810,732
2023-03-2016.45216.60516.45016.60513.89313,419
2023-03-1716.48016.48516.20516.21013.56277,320
2023-03-1616.38016.49416.19016.43513.7509,622
2023-03-1516.85416.85416.41616.47613.7848,514
2023-03-1416.95517.26616.95517.26614.4464,372
2023-03-1316.47517.00316.38116.89514.1355,525
2023-03-1017.15017.15016.81516.81514.0684,230
2023-03-0917.41617.44917.26817.28214.4594,820
2023-03-0817.39917.41417.18217.18214.3751,737
2023-03-0717.49917.53017.35017.42514.5796,326
2023-03-0617.59017.73817.59017.62814.7498,830
2023-03-0317.37817.55517.37817.46014.6087,793
2023-03-0217.23217.35017.23217.35014.5161,510
← NewerPage 15 of 21 · 1,232 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.