Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	18.980	19.145	18.605	18.660	14.689	2,027
2022-03-04	18.300	18.640	18.300	18.640	14.673	1,536
2022-03-03	18.140	18.440	18.140	18.440	14.515	4,152
2022-03-02	17.728	18.130	17.710	18.130	14.271	4,262
2022-03-01	17.138	17.525	17.138	17.352	13.659	28,543
2022-02-28	16.850	17.390	16.850	17.210	13.547	2,234
2022-02-25	16.790	17.100	16.670	17.100	13.461	918,472
2022-02-24	16.900	16.900	16.330	16.330	12.854	36,984
2022-02-23	16.665	16.835	16.665	16.760	13.193	33,496
2022-02-22	16.900	16.900	16.458	16.458	12.955	3,081
2022-02-18	16.780	16.780	16.504	16.555	13.032	3,112
2022-02-17	17.200	17.200	16.785	16.815	13.236	7,970
2022-02-16	17.142	17.220	17.142	17.180	13.524	656
2022-02-15	17.070	17.120	16.958	17.095	13.457	554
2022-02-14	17.530	17.540	17.175	17.250	13.579	16,975
2022-02-11	17.352	17.530	17.352	17.425	13.716	182
2022-02-10	17.380	17.482	17.255	17.255	13.583	7,312
2022-02-09	17.625	17.625	17.368	17.368	13.672	1,008
2022-02-08	17.440	17.470	17.205	17.315	13.630	2,158
2022-02-07	17.350	17.588	17.350	17.500	13.775	924
2022-02-04	17.430	17.432	17.221	17.420	13.712	384
2022-02-03	17.490	17.490	17.260	17.260	13.586	1,761
2022-02-02	17.470	17.525	17.410	17.510	13.783	581
2022-02-01	17.350	17.489	17.250	17.372	13.675	1,281
2022-01-31	17.150	17.405	17.050	17.350	13.657	629
2022-01-28	17.250	17.250	17.030	17.030	13.405	106
2022-01-27	17.840	17.850	17.320	17.320	13.421	6,593
2022-01-26	17.740	17.860	17.605	17.780	13.778	1,335
2022-01-25	17.330	17.430	17.010	17.430	13.506	3,047
2022-01-24	17.090	17.228	16.720	16.850	13.057	4,118
2022-01-21	17.365	17.490	17.250	17.450	13.522	1,999
2022-01-20	17.420	17.890	17.420	17.800	13.793	5,282
2022-01-19	17.880	17.880	17.352	17.545	13.596	2,236
2022-01-18	17.920	17.980	17.485	17.620	13.654	1,094
2022-01-14	17.570	17.740	17.570	17.740	13.747	1,292
2022-01-13	17.662	17.780	17.635	17.770	13.770	1,267
2022-01-12	17.750	17.750	17.500	17.600	13.638	1,838
2022-01-11	17.530	17.620	17.330	17.600	13.638	1,751
2022-01-10	17.250	17.380	17.160	17.270	13.382	1,290
2022-01-07	17.028	17.315	17.028	17.265	13.379	276
2022-01-06	16.810	16.990	16.810	16.940	13.127	694
2022-01-05	16.810	17.050	16.810	16.880	13.080	1,193
2022-01-04	16.540	16.770	16.465	16.605	12.867	1,648
2021-12-31	15.838	15.870	15.770	15.870	12.298	182
2021-12-30	15.895	15.910	15.825	15.860	12.290	1,244
2021-12-29	15.860	15.950	15.805	15.862	12.291	2,432
2021-12-23	15.660	15.725	15.660	15.688	12.157	1,248
2021-12-22	15.380	15.625	15.380	15.620	12.104	769
2021-12-21	15.395	15.740	15.395	15.700	12.166	998
2021-12-20	15.290	15.430	15.040	15.200	11.778	1,755
2021-12-17	15.850	15.850	15.530	15.700	12.166	1,402
2021-12-16	15.880	16.055	15.880	16.055	12.441	2,442
2021-12-15	15.860	15.860	15.590	15.790	12.236	1,218
2021-12-14	15.880	16.060	15.880	15.920	12.336	849
2021-12-13	16.190	16.190	15.835	15.945	12.356	1,906
2021-12-10	16.130	16.130	15.995	16.030	12.422	2,073
2021-12-09	16.090	16.100	16.050	16.080	12.460	568
2021-12-08	16.280	16.355	16.250	16.250	12.592	1,003
2021-12-07	15.970	16.242	15.970	16.242	12.586	828
2021-12-06	15.810	15.950	15.720	15.950	12.360	27

← NewerPage 20 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.