Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	26.350	26.370	25.920	26.030	25.018	8,455
2025-10-28	26.090	26.150	25.870	26.040	25.028	2,946
2025-10-27	26.360	26.360	25.830	26.100	25.086	4,113
2025-10-24	26.400	26.480	25.810	25.820	24.817	5,867
2025-10-23	27.200	28.125	26.450	26.655	25.619	10,262
2025-10-22	27.600	27.600	27.165	27.285	26.225	1,669
2025-10-21	27.600	27.620	27.370	27.420	26.354	2,196
2025-10-20	27.400	27.830	27.358	27.570	26.499	2,712
2025-10-17	27.180	27.300	27.000	27.250	26.191	9,468
2025-10-16	27.760	27.760	27.025	27.035	25.984	2,551
2025-10-15	27.550	27.810	27.400	27.605	26.532	1,530
2025-10-14	27.220	27.365	26.990	27.290	26.229	1,187
2025-10-13	27.110	27.331	27.029	27.289	26.228	16,389
2025-10-10	27.600	27.759	27.219	27.289	26.228	2,283
2025-10-09	28.080	28.295	27.710	27.771	26.692	6,148
2025-10-08	27.870	28.100	27.651	28.059	26.969	3,650
2025-10-07	28.010	28.020	27.735	27.939	26.853	5,102
2025-10-06	28.586	28.620	28.015	28.065	26.974	1,170
2025-10-03	28.000	28.641	28.000	28.619	27.507	6,399
2025-10-02	28.270	28.870	28.201	28.201	27.105	39,031
2025-10-01	28.290	28.339	28.001	28.331	27.230	2,184
2025-09-30	28.380	28.455	28.155	28.269	27.171	3,587
2025-09-29	28.280	28.300	28.039	28.170	27.075	4,111
2025-09-26	27.930	28.475	27.930	28.250	27.152	1,702
2025-09-25	27.530	28.159	27.530	27.971	26.884	2,583
2025-09-24	27.610	28.008	27.610	27.997	26.909	6,382
2025-09-23	27.200	27.660	27.170	27.561	26.490	2,321
2025-09-22	27.330	27.439	27.230	27.439	26.373	3,143
2025-09-19	27.610	27.650	27.300	27.350	26.287	903
2025-09-18	27.570	27.821	27.505	27.789	26.709	4,053
2025-09-17	27.250	27.525	27.250	27.525	26.455	2,826
2025-09-16	27.410	27.410	27.100	27.209	26.152	1,439
2025-09-15	27.780	27.780	27.520	27.539	26.469	1,380
2025-09-12	27.550	27.810	27.470	27.680	26.604	5,610
2025-09-11	27.300	27.555	27.220	27.555	26.484	10,647
2025-09-10	26.690	27.390	26.650	27.161	26.106	1,914
2025-09-09	26.480	26.880	26.480	26.840	25.797	4,350
2025-09-08	26.735	26.935	26.295	26.439	25.411	8,287
2025-09-05	26.760	26.810	26.250	26.475	25.446	4,975
2025-09-04	26.840	27.090	26.668	26.690	25.653	4,532
2025-09-03	26.710	26.870	26.630	26.669	25.632	5,145
2025-09-02	27.000	27.000	26.595	26.595	25.561	4,192
2025-08-29	27.000	27.058	26.850	27.038	25.988	9,233
2025-08-28	26.846	27.000	26.740	27.000	25.951	7,870
2025-08-27	26.620	26.875	26.600	26.850	25.807	6,876
2025-08-26	26.480	26.540	26.159	26.470	25.441	6,730
2025-08-22	26.890	26.949	26.750	26.750	25.710	4,444
2025-08-21	26.640	26.901	26.509	26.780	25.739	2,052
2025-08-20	26.460	26.538	26.325	26.538	25.506	6,920
2025-08-19	26.230	26.230	26.040	26.132	25.116	1,896
2025-08-18	26.550	26.550	26.230	26.230	25.211	4,863
2025-08-15	26.940	26.970	26.660	26.730	25.691	2,582
2025-08-14	26.843	27.061	26.759	26.795	25.754	2,921
2025-08-13	26.610	26.740	26.300	26.580	25.547	3,848
2025-08-12	26.850	27.000	26.300	26.479	25.450	6,462
2025-08-11	26.990	26.999	26.820	26.991	25.942	3,155
2025-08-08	26.920	27.005	26.680	26.810	25.768	399
2025-08-07	27.140	27.160	26.800	27.060	26.008	16,598
2025-08-06	26.944	27.350	26.759	26.765	25.725	5,781
2025-08-05	28.248	28.290	27.460	27.759	26.680	16,508

← NewerPage 5 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.