Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.800	32.430	30.791	30.921	30.349	8,098
2026-04-24	31.500	32.300	31.010	31.550	30.967	2,146
2026-04-23	32.100	32.350	30.860	31.290	30.712	13,362
2026-04-22	31.520	32.330	31.420	31.800	31.212	4,424
2026-04-21	32.340	32.470	31.060	31.450	30.869	10,455
2026-04-20	32.250	32.390	31.750	32.280	31.683	5,095
2026-04-17	31.710	32.240	30.240	31.900	31.310	10,866
2026-04-16	31.840	32.040	30.900	31.710	31.124	33,329
2026-04-15	31.510	32.000	30.900	31.750	31.163	3,838
2026-04-14	32.110	33.390	31.340	31.770	31.183	10,912
2026-04-13	33.000	34.280	31.941	31.950	31.359	3,980
2026-04-10	33.000	34.000	31.500	32.790	32.184	7,891
2026-04-09	32.960	33.770	32.000	32.930	32.321	3,443
2026-04-08	32.600	32.900	32.000	32.719	32.114	10,309
2026-04-07	33.260	33.790	32.710	33.440	32.822	4,930
2026-04-02	33.170	33.670	32.540	33.069	32.457	2,433
2026-04-01	33.410	33.500	32.000	32.722	32.117	12,305
2026-03-31	34.750	35.000	32.880	33.160	32.547	16,165
2026-03-30	34.250	34.750	33.741	33.781	33.156	11,282
2026-03-27	34.230	34.730	33.820	34.160	33.529	19,440
2026-03-26	34.000	34.380	33.500	34.240	33.607	7,376
2026-03-25	33.700	34.380	33.500	33.980	33.352	4,694
2026-03-24	33.820	34.240	33.000	33.895	33.268	9,128
2026-03-23	32.840	33.800	31.960	33.660	33.038	15,023
2026-03-20	33.480	33.800	33.180	33.220	32.606	4,078
2026-03-19	32.740	33.720	32.000	33.340	32.724	3,777
2026-03-18	33.250	33.800	31.800	32.861	32.253	2,882
2026-03-17	33.490	34.500	33.020	33.390	32.773	4,908
2026-03-16	33.340	34.000	32.260	33.280	32.665	17,747
2026-03-13	33.350	34.000	33.000	33.530	32.910	1,792
2026-03-12	33.070	33.905	32.670	33.750	33.126	5,049
2026-03-11	32.810	33.380	32.681	33.110	32.498	5,027
2026-03-10	33.160	33.630	32.985	33.090	32.478	8,622
2026-03-09	34.300	34.480	33.270	33.420	32.802	6,572
2026-03-06	33.990	33.990	33.242	33.540	32.920	3,789
2026-03-05	34.000	34.360	33.365	33.630	33.008	2,275
2026-03-04	33.980	34.150	33.390	33.860	33.234	16,149
2026-03-03	34.060	34.620	33.500	33.860	33.234	42,522
2026-03-02	33.950	35.000	33.075	33.980	33.352	7,434
2026-02-27	33.100	33.710	32.960	33.235	32.621	26,803
2026-02-26	32.820	33.219	32.510	33.050	32.439	6,363
2026-02-25	32.700	33.010	32.220	32.700	32.096	2,982
2026-02-24	32.790	33.170	32.145	32.400	31.801	11,340
2026-02-23	33.000	33.202	32.440	32.750	32.145	6,347
2026-02-20	32.610	33.000	32.195	32.570	31.968	6,896
2026-02-19	32.390	32.770	32.200	32.580	31.978	14,925
2026-02-18	32.150	32.540	32.000	32.220	31.624	1,848
2026-02-17	31.890	33.150	31.850	32.012	31.420	12,608
2026-02-13	31.500	32.325	31.380	32.269	31.672	8,574
2026-02-12	31.500	31.920	31.140	31.865	31.276	6,809
2026-02-11	31.290	31.588	30.900	31.499	30.916	7,178
2026-02-10	31.270	31.531	30.760	30.990	30.417	17,025
2026-02-09	30.530	31.050	30.110	31.010	30.437	8,258
2026-02-06	30.580	30.600	30.200	30.510	29.946	2,825
2026-02-05	29.890	30.500	29.762	30.230	29.671	3,659
2026-02-04	30.240	30.550	29.580	29.935	29.382	12,828
2026-02-03	29.620	30.375	29.300	30.100	29.544	4,313
2026-02-02	29.950	30.170	29.475	29.720	29.171	9,873
2026-01-30	30.450	30.610	29.620	30.275	29.715	50,863
2026-01-29	30.360	30.790	30.051	30.245	29.399	4,366

← NewerPage 3 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.