Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.570	33.230	32.260	32.900	32.589	2,373
2026-07-23	32.230	33.300	32.000	32.610	32.302	12,655
2026-07-22	32.080	32.870	32.080	32.519	32.211	2,067
2026-07-21	32.590	33.030	32.050	32.300	31.995	1,758
2026-07-20	32.480	33.017	31.920	32.760	32.450	15,489
2026-07-17	33.000	33.340	32.160	32.215	31.911	3,217
2026-07-16	32.650	33.430	31.720	32.650	32.341	2,272
2026-07-15	32.990	33.000	31.770	32.200	31.896	653
2026-07-14	31.980	33.230	31.710	32.320	32.015	1,608
2026-07-13	32.450	32.760	31.890	32.450	32.143	3,618
2026-07-10	33.660	33.660	31.500	31.910	31.608	2,495
2026-07-09	33.620	33.720	32.100	32.450	32.143	1,467
2026-07-08	32.290	34.000	32.210	32.400	32.094	4,508
2026-07-07	31.430	32.700	31.430	32.240	31.935	1,230
2026-07-06	32.230	32.250	31.711	31.760	31.460	2,071
2026-07-02	31.760	32.190	31.500	32.050	31.747	3,493
2026-07-01	31.890	32.250	31.250	31.680	31.381	5,202
2026-06-30	32.030	32.620	32.000	32.240	31.935	2,696
2026-06-29	33.160	33.370	32.100	32.460	32.153	16,598
2026-06-26	32.480	33.330	32.480	33.150	32.837	4,270
2026-06-25	31.440	33.239	31.440	33.110	32.797	3,979
2026-06-24	31.450	32.600	31.060	32.380	32.074	39,198
2026-06-23	32.240	32.460	31.070	32.390	32.084	11,720
2026-06-22	31.590	32.200	31.060	32.090	31.787	9,139
2026-06-18	31.000	31.630	30.800	31.560	31.262	11,623
2026-06-17	31.280	31.730	31.000	31.321	31.025	5,160
2026-06-16	31.000	32.000	31.000	31.572	31.274	42,801
2026-06-15	31.790	32.400	30.910	31.480	31.183	3,406
2026-06-12	30.650	32.280	30.650	31.940	31.638	4,973
2026-06-11	31.840	32.370	30.900	31.730	31.430	4,904
2026-06-10	31.350	32.020	30.900	31.960	31.658	5,064
2026-06-09	31.290	31.610	31.030	31.260	30.965	2,660
2026-06-08	31.780	32.220	31.020	31.330	31.034	2,071
2026-06-05	31.650	32.480	31.500	31.828	31.527	2,779
2026-06-04	31.760	32.400	30.960	31.615	31.316	1,746
2026-06-03	31.200	31.930	30.550	31.640	31.341	7,698
2026-06-02	31.000	31.460	30.000	31.455	31.158	1,298
2026-06-01	31.200	31.970	30.901	30.918	30.626	32,214
2026-05-29	31.990	32.450	31.100	31.400	31.103	3,363
2026-05-28	32.470	32.630	31.000	32.020	31.717	2,860
2026-05-27	32.860	33.670	32.191	32.400	32.094	5,673
2026-05-26	33.800	33.840	33.070	33.170	32.857	8,534
2026-05-22	33.520	33.868	33.300	33.710	33.391	3,209
2026-05-21	33.600	35.000	33.350	33.530	33.213	8,012
2026-05-20	34.300	35.200	33.590	33.600	33.283	27,006
2026-05-19	33.500	34.530	32.250	34.530	34.204	5,590
2026-05-18	33.750	33.890	33.240	33.490	33.174	3,379
2026-05-15	33.400	33.800	33.010	33.450	33.134	8,906
2026-05-14	32.860	33.370	31.910	33.335	33.020	7,848
2026-05-13	32.450	32.990	32.100	32.700	32.391	2,782
2026-05-12	32.260	32.680	32.060	32.641	32.332	3,300
2026-05-11	31.460	32.210	31.450	32.210	31.906	3,760
2026-05-08	31.330	33.000	31.110	31.592	31.293	1,339
2026-05-07	31.370	32.210	30.900	31.340	31.044	7,774
2026-05-06	32.170	32.890	31.185	31.380	31.083	9,598
2026-05-05	32.470	32.800	32.140	32.482	32.175	4,980
2026-05-01	32.790	33.590	32.090	32.649	32.341	7,530
2026-04-30	31.750	32.805	30.650	32.609	32.006	11,635
2026-04-29	31.750	32.300	31.500	31.840	31.251	6,212
2026-04-28	30.960	31.850	30.940	31.660	31.075	10,961

← NewerPage 2 of 21 · 1,235 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.