Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	19.000	19.000	18.822	18.925	15.598	3,211
2022-11-29	18.625	18.880	18.625	18.828	15.518	456
2022-11-28	18.300	18.400	18.300	18.320	15.099	9,792
2022-11-25	18.700	18.720	18.620	18.620	15.347	2,233
2022-11-23	18.540	18.650	18.520	18.520	15.264	1,520
2022-11-22	18.530	18.820	18.280	18.280	15.066	42,907
2022-11-21	18.170	18.170	17.900	17.900	14.753	321
2022-11-18	18.190	18.382	18.190	18.315	15.095	2,350
2022-11-17	18.190	18.190	18.078	18.110	14.926	3,499
2022-11-16	18.540	18.565	18.440	18.475	15.227	4,940
2022-11-15	18.755	18.755	18.640	18.675	15.392	4,474
2022-11-14	18.660	18.930	18.660	18.930	15.602	1,195
2022-11-11	18.410	18.658	18.383	18.658	15.378	5,518
2022-11-10	17.900	18.165	17.900	18.060	14.885	276
2022-11-09	18.190	18.190	18.000	18.000	14.836	726
2022-11-08	18.280	18.375	18.185	18.240	15.033	2,723
2022-11-07	18.250	18.340	18.190	18.190	14.992	1,807
2022-11-04	18.300	18.460	17.980	18.098	14.916	1,440
2022-11-03	17.900	17.985	17.730	17.959	14.801	35,608
2022-11-02	18.190	18.325	18.110	18.180	14.984	424
2022-11-01	18.210	18.290	18.195	18.195	14.996	270
2022-10-31	17.700	18.115	17.700	18.115	14.930	1,392
2022-10-28	17.820	17.820	17.566	17.690	14.580	1,552
2022-10-27	17.995	18.115	17.980	18.029	14.630	6,604
2022-10-26	17.620	17.784	17.620	17.750	14.404	3,104
2022-10-25	17.200	17.365	17.159	17.365	14.092	542
2022-10-24	17.630	17.655	17.395	17.400	14.120	1,757
2022-10-21	17.205	17.505	17.205	17.460	14.169	4,998
2022-10-20	17.430	17.448	17.075	17.075	13.857	6,415
2022-10-19	17.780	17.934	17.740	17.925	14.546	2,331
2022-10-18	17.710	17.944	17.570	17.570	14.258	3,086
2022-10-17	17.400	17.630	17.400	17.630	14.307	2
2022-10-14	17.570	17.570	17.288	17.288	14.029	221
2022-10-13	16.900	17.560	16.900	17.462	14.171	84
2022-10-12	17.030	17.160	16.900	16.900	13.715	51,259
2022-10-11	16.940	17.255	16.940	17.255	14.003	1,569
2022-10-10	17.292	17.544	17.054	17.200	13.958	5,550
2022-10-07	17.370	17.390	17.274	17.348	14.078	50,901
2022-10-06	17.600	17.736	17.450	17.450	14.161	1,969
2022-10-05	17.540	17.760	17.414	17.749	14.404	2,037
2022-10-04	17.320	17.548	17.320	17.516	14.214	4,420
2022-10-03	17.140	17.215	17.006	17.070	13.852	9,353
2022-09-30	16.527	16.856	16.527	16.820	13.650	8,922
2022-09-29	16.690	16.690	16.425	16.665	13.524	3,032
2022-09-28	16.476	16.710	16.476	16.710	13.560	3,288
2022-09-27	16.340	16.568	16.090	16.090	13.057	61,770
2022-09-26	16.380	16.430	16.145	16.145	13.102	10,728
2022-09-23	16.970	16.970	16.394	16.475	13.370	16,363
2022-09-22	17.520	17.730	17.520	17.650	14.323	88,134
2022-09-21	17.900	18.139	17.900	17.970	14.583	41,157
2022-09-20	17.800	17.800	17.800	17.800	14.445	2,182
2022-09-16	18.150	18.230	17.702	17.702	14.365	1,434
2022-09-15	18.330	18.500	18.330	18.415	14.944	132
2022-09-14	18.330	18.605	18.320	18.540	15.045	356
2022-09-13	18.500	18.592	18.460	18.460	14.980	13,718
2022-09-12	18.500	18.740	18.500	18.655	15.139	272
2022-09-09	18.220	18.294	18.160	18.270	14.826	13,696
2022-09-08	17.970	18.000	17.865	17.999	14.607	5,117
2022-09-07	17.590	17.750	17.590	17.750	14.404	2
2022-09-06	18.320	18.320	17.805	17.805	14.449	7,120

← NewerPage 17 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.