Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	17.304	17.426	17.274	17.319	14.490	5,207
2023-02-28	17.340	17.340	17.182	17.182	14.375	8,582
2023-02-27	17.486	17.564	17.375	17.390	14.549	4,088
2023-02-24	17.282	17.394	17.282	17.348	14.514	5,388
2023-02-23	17.466	17.514	17.380	17.420	14.575	4,163
2023-02-22	17.466	17.486	17.315	17.470	14.616	3,069
2023-02-21	17.645	17.694	17.340	17.360	14.524	6,744
2023-02-17	17.895	17.895	17.730	17.730	14.834	13,343
2023-02-16	18.070	18.218	17.922	18.185	15.215	3,679
2023-02-15	18.112	18.131	18.060	18.060	15.110	1,096
2023-02-14	18.266	18.490	18.244	18.310	15.319	1,702
2023-02-13	18.300	18.475	18.300	18.470	15.453	9,726
2023-02-10	18.095	18.250	18.076	18.250	15.269	5,054
2023-02-09	18.285	18.285	18.118	18.120	15.160	3,518
2023-02-08	18.220	18.339	18.220	18.339	15.343	1,379
2023-02-07	18.195	18.195	18.114	18.165	15.198	841
2023-02-06	18.265	18.265	18.034	18.147	15.183	2,268
2023-02-03	18.586	18.614	18.390	18.390	15.386	2,942
2023-02-02	18.380	18.485	18.275	18.445	15.432	4,262
2023-02-01	18.249	18.354	18.222	18.260	15.277	17,030
2023-01-31	18.003	18.075	17.984	18.075	15.123	3,762
2023-01-30	18.285	18.325	18.110	18.120	15.160	3,656
2023-01-27	18.650	18.650	18.610	18.628	15.353	7,690
2023-01-26	18.580	18.580	18.440	18.530	15.272	816
2023-01-25	18.465	18.465	18.335	18.450	15.206	46,772
2023-01-24	18.455	18.507	18.455	18.507	15.253	1,394
2023-01-23	18.710	18.730	18.630	18.730	15.437	2,103
2023-01-20	18.685	18.735	18.670	18.670	15.388	1,974
2023-01-19	18.640	18.815	18.465	18.815	15.507	5,705
2023-01-18	18.865	18.865	18.315	18.385	15.153	3,896
2023-01-17	18.955	19.080	18.715	18.790	15.487	37,654
2023-01-13	18.880	18.880	18.728	18.865	15.548	5,904
2023-01-12	18.815	19.049	18.815	18.980	15.643	2,894
2023-01-11	18.805	18.805	18.685	18.689	15.404	2,656
2023-01-10	18.770	18.770	18.573	18.760	15.462	618
2023-01-09	18.680	18.707	18.615	18.668	15.386	3,127
2023-01-06	18.410	18.639	18.400	18.580	15.314	1,106
2023-01-05	18.185	18.230	18.040	18.230	15.025	5,165
2023-01-04	17.900	18.355	17.890	18.355	15.128	326
2023-01-03	18.009	18.112	17.980	18.085	14.906	356
2022-12-30	18.145	18.145	18.038	18.070	14.893	948
2022-12-29	17.900	18.178	17.900	18.178	14.982	1,685
2022-12-28	18.202	18.202	18.045	18.060	14.885	2,041
2022-12-23	17.876	18.075	17.876	18.058	14.884	3,090
2022-12-22	17.810	17.810	17.430	17.430	14.366	2,924
2022-12-21	17.845	17.870	17.758	17.865	14.724	2,996
2022-12-20	17.565	17.689	17.534	17.560	14.473	5,291
2022-12-19	17.690	17.690	17.542	17.542	14.458	2,798
2022-12-16	17.690	17.690	17.415	17.428	14.364	972
2022-12-15	17.978	17.980	17.800	17.830	14.695	291
2022-12-14	18.290	18.328	18.085	18.162	14.969	5,024
2022-12-13	18.210	18.250	18.061	18.065	14.889	8,279
2022-12-12	17.400	17.645	17.400	17.645	14.543	8,396
2022-12-09	17.790	17.790	17.515	17.515	14.436	3,381
2022-12-08	18.040	18.195	17.635	17.635	14.535	100,491
2022-12-07	18.194	18.198	18.105	18.105	14.922	2,938
2022-12-06	18.597	18.597	18.050	18.050	14.877	1,916
2022-12-05	18.945	18.945	18.575	18.575	15.309	1,877
2022-12-02	18.995	19.040	18.949	18.950	15.618	3,415
2022-12-01	19.230	19.275	19.130	19.130	15.767	2,426

← NewerPage 16 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.