Kinder Morgan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	28.073	28.400	28.070	28.199	27.103	9,573
2025-08-01	27.840	28.185	27.501	28.009	26.920	3,462
2025-07-31	27.600	28.095	27.600	27.929	26.843	7,633
2025-07-30	28.000	28.181	27.830	28.055	26.965	8,267
2025-07-29	27.210	27.920	27.210	27.920	26.554	625,645
2025-07-28	27.530	27.800	27.152	27.229	25.896	50,761
2025-07-25	27.515	27.680	27.299	27.455	26.112	3,218
2025-07-24	26.830	27.228	26.760	27.228	25.895	13,541
2025-07-23	26.900	26.900	26.505	26.771	25.461	71,993
2025-07-22	27.260	27.300	26.991	26.995	25.674	74,303
2025-07-21	27.560	27.890	27.169	27.169	25.839	107,306
2025-07-18	27.350	27.991	27.350	27.805	26.444	1,244
2025-07-17	27.950	27.950	26.890	27.435	26.093	14,120
2025-07-16	28.000	28.099	27.790	27.991	26.622	5,875
2025-07-15	28.310	28.350	27.800	27.859	26.496	10,089
2025-07-14	27.500	28.251	27.000	28.079	26.705	1,264
2025-07-11	27.500	27.920	27.500	27.739	26.381	1,941
2025-07-10	27.685	27.700	27.359	27.601	26.251	2,545
2025-07-09	28.230	28.260	27.669	27.769	26.410	2,863
2025-07-08	28.370	28.370	27.732	28.035	26.663	1,752
2025-07-07	27.960	28.550	27.830	28.319	26.933	2,657
2025-07-03	28.430	28.560	28.220	28.385	26.996	4,466
2025-07-02	28.940	28.940	27.885	28.415	27.025	6,609
2025-07-01	29.480	29.480	28.151	28.401	27.011	15,738
2025-06-30	29.000	29.579	28.910	29.249	27.818	7,614
2025-06-27	28.892	29.150	28.805	28.905	27.491	7,065
2025-06-26	28.890	29.580	28.260	28.720	27.315	4,392
2025-06-25	28.660	28.700	28.181	28.385	26.996	11,077
2025-06-24	28.020	28.495	27.900	28.495	27.101	6,179
2025-06-23	28.150	28.509	27.929	27.929	26.562	4,578
2025-06-20	27.595	28.110	27.530	27.990	26.620	1,332
2025-06-18	27.800	27.950	27.295	27.610	26.259	970
2025-06-17	27.810	27.880	27.499	27.499	26.153	1,288
2025-06-16	27.596	28.020	27.570	27.679	26.324	1,533
2025-06-13	28.440	28.450	27.391	27.670	26.316	12,421
2025-06-12	27.550	27.660	27.430	27.487	26.142	1,273
2025-06-11	27.600	27.620	27.410	27.620	26.268	1,257
2025-06-10	27.730	27.868	27.231	27.425	26.083	10,252
2025-06-09	28.095	28.250	27.581	27.932	26.565	5,129
2025-06-06	28.380	28.380	27.962	28.190	26.811	1,625
2025-06-05	28.150	28.325	27.970	28.295	26.910	6,276
2025-06-04	28.515	28.620	27.938	28.250	26.868	9,882
2025-06-03	28.576	28.696	28.470	28.619	27.218	4,537
2025-06-02	28.350	28.400	27.860	28.345	26.958	1,707
2025-05-30	27.770	28.220	27.770	28.035	26.663	1,814
2025-05-29	27.835	27.940	27.651	27.889	26.524	2,572
2025-05-28	28.310	28.310	28.060	28.075	26.701	5,607
2025-05-27	28.110	28.265	28.050	28.265	26.882	3,194
2025-05-23	27.340	27.825	27.290	27.825	26.463	1,148
2025-05-22	27.390	27.459	27.080	27.457	26.114	1,955
2025-05-21	27.900	27.921	27.500	27.645	26.292	5,649
2025-05-20	28.020	28.135	27.960	28.135	26.758	11,335
2025-05-19	27.840	28.020	27.660	27.911	26.545	2,309
2025-05-16	28.050	28.200	27.830	28.000	26.630	4,410
2025-05-15	27.210	27.941	27.210	27.941	26.574	3,352
2025-05-14	27.390	27.480	27.240	27.401	26.060	817
2025-05-13	27.400	27.695	27.400	27.642	26.289	3,835
2025-05-12	27.550	27.800	26.955	27.100	25.774	4,067
2025-05-09	27.310	27.320	27.049	27.318	25.982	4,568
2025-05-08	27.850	27.865	27.261	27.315	25.978	10,047

← NewerPage 6 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.