Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 27.320 | 27.750 | 27.250 | 27.495 | 26.150 | 3,489 |
| 2025-05-06 | 26.850 | 27.256 | 26.770 | 27.055 | 25.731 | 9,710 |
| 2025-05-02 | 26.490 | 26.800 | 26.460 | 26.671 | 25.366 | 21,508 |
| 2025-05-01 | 26.160 | 26.820 | 26.080 | 26.330 | 25.042 | 4,569 |
| 2025-04-30 | 26.605 | 26.605 | 26.029 | 26.110 | 24.832 | 2,681 |
| 2025-04-29 | 26.870 | 27.275 | 26.870 | 27.275 | 25.940 | 1,534 |
| 2025-04-28 | 26.868 | 26.940 | 26.610 | 26.811 | 25.221 | 1,769 |
| 2025-04-25 | 26.780 | 26.840 | 26.629 | 26.730 | 25.145 | 8,338 |
| 2025-04-24 | 26.700 | 27.030 | 26.550 | 26.970 | 25.370 | 1,888 |
| 2025-04-23 | 26.905 | 26.990 | 26.640 | 26.721 | 25.136 | 9,424 |
| 2025-04-22 | 26.310 | 26.750 | 26.091 | 26.439 | 24.871 | 9,442 |
| 2025-04-17 | 26.770 | 27.655 | 26.770 | 27.440 | 25.813 | 4,939 |
| 2025-04-16 | 27.400 | 27.450 | 26.960 | 26.996 | 25.395 | 7,478 |
| 2025-04-15 | 26.760 | 27.580 | 26.760 | 27.385 | 25.761 | 2,563 |
| 2025-04-14 | 26.998 | 27.000 | 26.670 | 26.911 | 25.315 | 4,370 |
| 2025-04-11 | 25.500 | 26.420 | 25.490 | 26.090 | 24.543 | 2,686 |
| 2025-04-10 | 25.900 | 26.269 | 25.150 | 25.805 | 24.275 | 19,977 |
| 2025-04-09 | 24.710 | 26.490 | 24.411 | 26.348 | 24.785 | 11,595 |
| 2025-04-08 | 26.180 | 26.440 | 25.405 | 25.420 | 23.912 | 4,438 |
| 2025-04-07 | 23.440 | 25.954 | 23.440 | 25.379 | 23.874 | 45,702 |
| 2025-04-04 | 26.600 | 27.070 | 25.425 | 25.555 | 24.039 | 40,120 |
| 2025-04-03 | 27.880 | 28.561 | 27.660 | 27.824 | 26.174 | 8,865 |
| 2025-04-02 | 28.380 | 28.850 | 28.380 | 28.790 | 27.083 | 5,823 |
| 2025-04-01 | 28.450 | 28.620 | 28.105 | 28.414 | 26.729 | 4,522 |
| 2025-03-31 | 28.130 | 28.622 | 28.090 | 28.483 | 26.794 | 11,842 |
| 2025-03-28 | 28.110 | 28.360 | 28.000 | 28.360 | 26.678 | 14,577 |
| 2025-03-27 | 28.480 | 28.490 | 28.085 | 28.120 | 26.452 | 5,289 |
| 2025-03-26 | 29.100 | 29.100 | 28.391 | 28.431 | 26.745 | 21,250 |
| 2025-03-25 | 28.815 | 29.090 | 28.655 | 28.755 | 27.050 | 16,438 |
| 2025-03-24 | 28.085 | 28.700 | 28.085 | 28.661 | 26.961 | 8,750 |
| 2025-03-21 | 28.080 | 28.080 | 27.782 | 27.805 | 26.156 | 12,988 |
| 2025-03-20 | 27.770 | 28.080 | 27.770 | 28.030 | 26.368 | 7,598 |
| 2025-03-19 | 27.550 | 27.860 | 27.470 | 27.860 | 26.208 | 6,308 |
| 2025-03-18 | 27.890 | 27.890 | 27.471 | 27.494 | 25.863 | 8,731 |
| 2025-03-17 | 27.010 | 27.860 | 26.960 | 27.840 | 26.189 | 2,271 |
| 2025-03-14 | 26.820 | 27.190 | 26.670 | 27.141 | 25.531 | 1,881 |
| 2025-03-13 | 26.440 | 26.721 | 26.410 | 26.410 | 24.844 | 33,607 |
| 2025-03-12 | 26.701 | 26.860 | 26.411 | 26.849 | 25.257 | 5,196 |
| 2025-03-11 | 26.300 | 26.670 | 26.130 | 26.455 | 24.886 | 3,826 |
| 2025-03-10 | 26.050 | 26.341 | 25.530 | 25.829 | 24.297 | 1,803 |
| 2025-03-07 | 26.310 | 26.480 | 25.560 | 25.899 | 24.363 | 2,256 |
| 2025-03-06 | 26.470 | 26.470 | 25.900 | 26.143 | 24.593 | 1,605 |
| 2025-03-05 | 27.060 | 27.060 | 26.250 | 26.358 | 24.795 | 7,376 |
| 2025-03-04 | 26.930 | 27.159 | 26.631 | 27.159 | 25.549 | 21,352 |
| 2025-03-03 | 27.340 | 27.820 | 27.230 | 27.420 | 25.794 | 10,325 |
| 2025-02-28 | 26.180 | 27.105 | 26.180 | 27.105 | 25.497 | 18,698 |
| 2025-02-27 | 26.280 | 26.465 | 25.919 | 26.406 | 24.839 | 33,679 |
| 2025-02-26 | 26.050 | 26.293 | 25.950 | 25.995 | 24.453 | 17,056 |
| 2025-02-25 | 26.390 | 26.440 | 25.452 | 25.885 | 24.350 | 170,770 |
| 2025-02-24 | 26.530 | 26.730 | 26.210 | 26.565 | 24.989 | 3,499 |
| 2025-02-21 | 26.550 | 26.790 | 26.324 | 26.365 | 24.801 | 666 |
| 2025-02-20 | 26.640 | 26.715 | 26.225 | 26.565 | 24.989 | 2,787 |
| 2025-02-19 | 26.740 | 27.159 | 26.730 | 26.805 | 25.215 | 4,093 |
| 2025-02-18 | 26.750 | 26.915 | 26.420 | 26.905 | 25.309 | 5,709 |
| 2025-02-14 | 26.750 | 26.940 | 26.630 | 26.691 | 25.108 | 4,199 |
| 2025-02-13 | 26.280 | 26.530 | 26.190 | 26.530 | 24.957 | 1,613 |
| 2025-02-12 | 26.331 | 26.708 | 26.270 | 26.365 | 24.801 | 4,146 |
| 2025-02-11 | 26.990 | 26.990 | 26.401 | 26.675 | 25.093 | 30,117 |
| 2025-02-10 | 27.050 | 27.285 | 26.650 | 27.058 | 25.454 | 86,572 |
| 2025-02-07 | 26.850 | 27.219 | 26.600 | 27.199 | 25.586 | 52,152 |
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.