Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	18.315	18.315	18.310	18.310	14.859	1
2022-09-01	18.010	18.260	17.910	18.260	14.818	978
2022-08-31	18.220	18.240	18.100	18.240	14.802	5,574
2022-08-30	18.725	18.730	18.480	18.502	15.015	513
2022-08-26	19.220	19.220	19.000	19.090	15.492	1,152
2022-08-25	19.280	19.280	19.130	19.180	15.565	3,646
2022-08-24	18.958	19.070	18.958	19.030	15.443	568
2022-08-23	18.780	18.889	18.780	18.889	15.328	5,558
2022-08-22	18.650	18.650	18.490	18.620	15.110	320
2022-08-19	18.870	18.870	18.700	18.700	15.175	507
2022-08-18	18.700	18.835	18.700	18.832	15.282	2,117
2022-08-17	18.580	18.689	18.520	18.622	15.112	2,117
2022-08-16	18.670	18.760	18.622	18.750	15.216	1,887
2022-08-15	18.300	18.575	18.300	18.520	15.029	262
2022-08-12	18.550	18.685	18.550	18.630	15.118	287
2022-08-11	18.358	18.680	18.358	18.680	15.159	1,004
2022-08-10	18.167	18.230	18.149	18.180	14.753	68
2022-08-09	17.890	18.030	17.850	18.030	14.631	1,141
2022-08-08	17.520	17.738	17.520	17.730	14.388	1,156
2022-08-05	17.105	17.460	17.089	17.365	14.092	2,288
2022-08-04	17.760	17.760	17.552	17.552	14.244	1,039
2022-08-03	17.750	17.750	17.750	17.750	14.404	249
2022-08-02	17.905	17.960	17.750	17.795	14.441	718
2022-08-01	17.730	17.758	17.545	17.740	14.396	3,399
2022-07-29	17.930	18.055	17.870	17.983	14.593	5,906
2022-07-28	18.130	18.130	17.810	17.940	14.333	1,652
2022-07-27	18.060	18.060	17.855	17.920	14.317	3,652
2022-07-26	18.270	18.270	17.955	17.955	14.345	2,463
2022-07-25	17.850	17.985	17.725	17.960	14.349	152
2022-07-22	17.720	17.820	17.720	17.755	14.185	174
2022-07-21	16.780	17.560	16.780	17.510	13.990	789
2022-07-20	17.240	17.350	17.188	17.328	13.844	1,445
2022-07-19	16.980	17.275	16.980	17.275	13.802	7,867
2022-07-18	16.990	17.080	16.960	17.080	13.646	366
2022-07-15	16.880	16.880	16.645	16.730	13.367	6,264
2022-07-14	16.135	16.380	16.128	16.380	13.087	4,068
2022-07-13	16.490	16.725	16.450	16.630	13.287	898
2022-07-12	16.510	16.700	16.510	16.610	13.271	4,224
2022-07-11	16.850	16.940	16.758	16.855	13.466	7,567
2022-07-08	17.040	17.040	16.939	16.960	13.550	340
2022-07-07	16.650	16.905	16.650	16.905	13.506	224
2022-07-06	16.460	16.530	15.938	16.318	13.037	16,851
2022-07-05	16.655	16.655	16.115	16.280	13.007	2,636
2022-07-01	16.854	16.870	16.560	16.860	13.470	853
2022-06-30	16.625	16.925	16.600	16.800	13.422	5,485
2022-06-29	17.005	17.005	16.860	16.860	13.470	58
2022-06-28	17.190	17.398	17.110	17.115	13.674	1,019
2022-06-27	16.630	16.938	16.630	16.916	13.515	2,028
2022-06-24	16.470	16.620	16.310	16.558	13.229	1,032
2022-06-23	16.440	16.472	15.995	15.995	12.779	376
2022-06-22	16.120	16.428	16.120	16.350	13.063	697
2022-06-21	16.360	16.730	16.360	16.728	13.365	2,763
2022-06-17	16.570	16.598	15.825	16.105	12.867	7,800
2022-06-16	17.232	17.260	16.772	16.772	13.400	3,114
2022-06-15	17.890	18.100	17.490	17.490	13.974	2,132
2022-06-14	18.419	18.419	17.980	18.005	14.385	3,857
2022-06-13	18.600	18.609	18.052	18.278	14.603	1,651
2022-06-10	19.052	19.060	18.802	18.802	15.022	1,202
2022-06-09	19.729	19.740	19.450	19.482	15.565	349
2022-06-08	20.015	20.100	20.015	20.035	16.007	1,674

← NewerPage 18 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.