Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	19.715	19.920	19.705	19.880	15.883	3,558
2022-06-06	20.040	20.085	19.870	19.885	15.887	9,012
2022-06-01	19.922	19.975	19.705	19.900	15.899	508
2022-05-31	19.880	20.110	19.878	20.040	16.011	13,479
2022-05-27	19.670	20.005	19.520	19.912	15.909	9,232
2022-05-26	19.520	19.630	19.520	19.630	15.684	1,998
2022-05-25	19.242	19.335	19.170	19.170	15.316	2,010
2022-05-24	18.900	18.970	18.661	18.890	15.092	361
2022-05-23	19.200	19.298	19.079	19.227	15.361	74
2022-05-20	19.150	19.210	18.872	18.872	15.078	1,009
2022-05-19	18.990	19.210	18.910	19.070	15.236	3,527
2022-05-18	19.850	19.860	19.398	19.420	15.516	1,937
2022-05-17	19.560	19.738	19.540	19.720	15.755	1,852
2022-05-16	18.890	19.465	18.880	19.465	15.552	2,266
2022-05-13	18.800	18.810	18.715	18.720	14.956	974
2022-05-12	18.410	18.530	18.290	18.290	14.613	3,881
2022-05-11	18.800	18.990	18.540	18.590	14.853	978
2022-05-10	18.700	18.955	18.280	18.280	14.605	1,488
2022-05-09	18.990	18.990	18.565	18.704	14.944	1,694
2022-05-06	18.735	19.230	18.680	19.205	15.344	2,585
2022-05-05	19.300	19.300	18.750	18.880	15.084	321
2022-05-04	18.958	18.970	18.810	18.965	15.152	1,879
2022-05-03	18.110	18.800	18.110	18.705	14.944	198
2022-04-29	18.620	18.620	18.140	18.218	14.555	1,875
2022-04-28	18.580	18.805	18.375	18.805	14.803	3,827
2022-04-27	18.305	18.549	18.305	18.430	14.507	192
2022-04-26	18.850	18.850	18.710	18.730	14.744	176
2022-04-25	18.810	18.810	18.080	18.190	14.319	17,697
2022-04-22	19.660	19.680	19.310	19.310	15.200	3,224
2022-04-21	19.970	20.140	19.900	19.980	15.728	2,618
2022-04-20	19.600	19.810	19.570	19.785	15.574	630
2022-04-19	19.510	19.720	19.510	19.675	15.487	5,892
2022-04-14	19.280	19.420	19.280	19.420	15.287	2,066
2022-04-13	19.250	19.250	19.052	19.235	15.141	301
2022-04-12	19.250	19.350	19.210	19.330	15.216	1,840
2022-04-11	19.310	19.400	19.095	19.310	15.200	2,235
2022-04-08	19.350	19.500	19.350	19.460	15.318	1,725
2022-04-07	19.146	19.146	18.820	19.120	15.051	917,072
2022-04-06	19.050	19.100	18.825	18.970	14.933	5,650
2022-04-05	19.330	19.400	19.040	19.040	14.988	1,836
2022-04-04	19.308	19.350	19.100	19.300	15.192	1,734
2022-04-01	19.100	19.140	19.000	19.110	15.043	689
2022-03-31	19.120	19.260	19.100	19.240	15.145	657
2022-03-30	19.000	19.000	18.850	18.950	14.917	457
2022-03-29	18.520	18.810	18.394	18.810	14.807	3,785
2022-03-28	18.765	18.860	18.730	18.750	14.759	3,092
2022-03-25	18.350	19.020	18.350	19.020	14.972	2,229
2022-03-24	18.230	18.398	18.230	18.260	14.374	1,102
2022-03-23	18.103	18.103	18.103	18.103	14.250	1,331
2022-03-22	17.991	17.992	17.799	17.820	14.027	1,484
2022-03-21	17.620	18.158	17.620	18.158	14.294	17,001
2022-03-18	17.460	17.645	17.375	17.375	13.677	2,879
2022-03-17	17.480	17.660	17.480	17.570	13.831	1,608
2022-03-16	17.445	17.445	17.160	17.290	13.610	975
2022-03-15	17.230	17.392	16.985	17.392	13.690	4,643
2022-03-14	17.885	17.950	17.445	17.450	13.736	2,764
2022-03-11	18.500	18.635	18.320	18.340	14.437	3,079
2022-03-10	18.390	18.460	18.382	18.460	14.531	375
2022-03-09	18.240	18.575	18.190	18.190	14.319	1,434
2022-03-08	18.970	19.100	18.492	18.720	14.736	3,929

← NewerPage 19 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.