Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	29.590	30.310	29.500	29.960	29.122	47,022
2026-01-27	29.301	29.555	29.050	29.530	28.704	26,892
2026-01-26	29.660	29.890	29.012	29.318	28.498	26,896
2026-01-23	29.890	30.090	29.490	29.580	28.752	15,059
2026-01-22	28.700	30.105	28.400	30.039	29.199	37,375
2026-01-21	27.910	28.649	27.910	28.470	27.673	5,895
2026-01-20	27.910	28.319	27.720	27.755	26.978	29,882
2026-01-16	27.610	27.940	27.390	27.860	27.081	6,243
2026-01-15	27.580	27.688	27.300	27.560	26.789	12,917
2026-01-14	27.540	27.790	27.010	27.561	26.790	3,886
2026-01-13	26.930	27.540	26.790	27.315	26.551	2,049
2026-01-12	27.080	27.390	26.767	26.789	26.039	5,052
2026-01-09	27.390	27.480	26.952	26.952	26.198	3,266
2026-01-08	27.080	27.400	26.990	27.275	26.512	1,480
2026-01-07	26.920	27.109	26.500	27.065	26.308	9,165
2026-01-06	28.030	28.300	26.762	26.770	26.021	5,905
2026-01-05	27.820	28.350	27.162	27.780	27.003	17,697
2026-01-02	27.570	27.801	27.080	27.801	27.023	6,272
2025-12-31	27.510	28.000	27.410	27.421	26.654	11,270
2025-12-30	27.360	27.575	27.190	27.535	26.765	2,413
2025-12-29	27.150	27.505	27.150	27.441	26.673	2,506
2025-12-24	27.280	27.320	27.210	27.210	26.449	309
2025-12-23	26.970	27.165	26.940	27.165	26.405	5,420
2025-12-22	26.700	27.000	26.500	26.815	26.065	1,187
2025-12-19	26.380	26.730	26.320	26.555	25.812	2,515
2025-12-18	26.650	26.855	26.392	26.392	25.654	2,141
2025-12-17	26.440	26.655	26.350	26.655	25.909	3,725
2025-12-16	26.660	26.660	26.250	26.250	25.516	6,808
2025-12-15	26.830	27.000	26.485	26.715	25.968	8,721
2025-12-12	26.900	27.300	26.599	26.779	26.029	2,483
2025-12-11	26.610	26.828	26.461	26.740	25.992	6,350
2025-12-10	27.310	27.610	26.589	26.610	25.866	21,367
2025-12-09	27.260	27.805	27.150	27.535	26.765	2,590
2025-12-08	27.510	28.000	27.351	27.352	26.587	4,954
2025-12-05	27.880	28.110	27.570	27.820	27.042	4,348
2025-12-04	27.150	27.613	26.900	27.613	26.840	7,062
2025-12-03	26.860	27.325	26.860	27.311	26.547	7,832
2025-12-02	27.309	27.560	26.863	26.879	26.127	3,376
2025-12-01	27.250	27.640	27.050	27.380	26.614	2,205
2025-11-28	27.040	27.335	26.940	27.288	26.524	1,365
2025-11-26	26.570	26.990	26.500	26.969	26.215	1,474
2025-11-25	26.750	27.080	26.340	26.700	25.953	12,124
2025-11-24	26.980	27.020	26.580	26.775	26.026	4,178
2025-11-21	26.770	27.120	26.460	26.965	26.211	3,533
2025-11-20	26.850	27.350	26.762	26.762	26.013	2,093
2025-11-19	27.050	27.070	26.460	26.808	26.058	4,500
2025-11-18	27.100	27.500	26.935	27.175	26.415	2,783
2025-11-17	27.410	27.529	27.220	27.379	26.613	18,580
2025-11-14	27.110	27.370	26.729	27.340	26.575	3,742
2025-11-13	27.150	27.185	26.900	26.915	26.162	4,744
2025-11-12	27.000	27.330	26.940	27.049	26.292	8,077
2025-11-11	27.140	27.150	26.820	26.990	26.235	2,794
2025-11-10	26.600	26.930	26.430	26.919	26.165	6,578
2025-11-07	26.120	26.495	26.060	26.495	25.754	6,370
2025-11-06	26.340	26.340	25.920	26.260	25.525	4,640
2025-11-05	25.850	26.200	25.660	26.100	25.370	22,204
2025-11-04	25.920	26.050	25.751	25.940	25.214	2,424
2025-11-03	25.780	26.020	25.620	25.959	25.233	6,466
2025-10-31	26.100	26.390	25.972	26.109	25.378	2,071
2025-10-30	26.040	26.280	25.750	26.120	25.105	4,194

← NewerPage 4 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.