Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 27.850 | 27.850 | 26.605 | 26.751 | 25.165 | 10,462 |
| 2025-02-05 | 27.680 | 27.875 | 27.535 | 27.780 | 26.132 | 7,050 |
| 2025-02-04 | 27.570 | 27.680 | 27.350 | 27.490 | 25.860 | 6,240 |
| 2025-02-03 | 26.700 | 27.665 | 26.700 | 27.631 | 25.992 | 22,713 |
| 2025-01-31 | 28.320 | 28.320 | 27.535 | 27.540 | 25.907 | 8,495 |
| 2025-01-30 | 27.710 | 28.205 | 27.400 | 28.040 | 26.107 | 13,824 |
| 2025-01-29 | 27.552 | 27.960 | 27.160 | 27.160 | 25.287 | 13,002 |
| 2025-01-28 | 27.570 | 27.590 | 26.960 | 27.280 | 25.399 | 28,700 |
| 2025-01-27 | 29.082 | 29.200 | 27.351 | 27.369 | 25.482 | 35,069 |
| 2025-01-24 | 30.480 | 30.540 | 30.270 | 30.321 | 28.230 | 9,488 |
| 2025-01-23 | 31.000 | 31.240 | 30.081 | 30.450 | 28.350 | 20,555 |
| 2025-01-22 | 31.400 | 31.450 | 30.660 | 30.915 | 28.783 | 30,187 |
| 2025-01-21 | 30.550 | 31.429 | 30.500 | 31.270 | 29.113 | 42,589 |
| 2025-01-17 | 30.240 | 30.500 | 29.930 | 30.350 | 28.257 | 11,287 |
| 2025-01-16 | 29.400 | 29.839 | 29.340 | 29.762 | 27.709 | 17,357 |
| 2025-01-15 | 29.268 | 29.577 | 29.240 | 29.415 | 27.387 | 14,819 |
| 2025-01-14 | 28.450 | 29.279 | 28.450 | 29.211 | 27.197 | 37,777 |
| 2025-01-13 | 28.240 | 28.620 | 28.170 | 28.475 | 26.512 | 24,069 |
| 2025-01-10 | 28.600 | 28.819 | 28.133 | 28.315 | 26.363 | 22,460 |
| 2025-01-09 | 28.280 | 28.280 | 28.280 | 28.280 | 26.330 | 1 |
| 2025-01-08 | 28.100 | 28.236 | 27.740 | 28.020 | 26.088 | 7,602 |
| 2025-01-07 | 27.930 | 28.075 | 27.712 | 28.065 | 26.130 | 37,048 |
| 2025-01-06 | 28.382 | 28.390 | 27.755 | 27.785 | 25.869 | 12,434 |
| 2025-01-03 | 28.280 | 28.530 | 28.154 | 28.325 | 26.372 | 10,637 |
| 2025-01-02 | 27.575 | 28.140 | 27.575 | 27.950 | 26.022 | 23,764 |
| 2024-12-31 | 27.420 | 27.700 | 27.385 | 27.499 | 25.603 | 6,295 |
| 2024-12-30 | 27.250 | 27.511 | 26.950 | 27.425 | 25.534 | 8,995 |
| 2024-12-27 | 27.140 | 27.350 | 27.040 | 27.160 | 25.287 | 4,412 |
| 2024-12-24 | 27.050 | 27.370 | 27.000 | 27.370 | 25.483 | 3,452 |
| 2024-12-23 | 26.980 | 27.400 | 26.590 | 26.991 | 25.130 | 6,919 |
| 2024-12-20 | 26.175 | 26.949 | 26.130 | 26.815 | 24.966 | 5,776 |
| 2024-12-19 | 26.155 | 26.256 | 25.870 | 26.013 | 24.219 | 8,104 |
| 2024-12-18 | 26.590 | 26.629 | 26.290 | 26.290 | 24.477 | 7,613 |
| 2024-12-17 | 26.372 | 26.710 | 26.144 | 26.580 | 24.747 | 15,365 |
| 2024-12-16 | 26.680 | 26.712 | 26.425 | 26.559 | 24.727 | 10,666 |
| 2024-12-13 | 26.870 | 26.970 | 26.730 | 26.860 | 25.008 | 7,581 |
| 2024-12-12 | 26.800 | 27.197 | 26.800 | 26.870 | 25.017 | 5,344 |
| 2024-12-11 | 27.055 | 27.230 | 26.905 | 27.230 | 25.352 | 24,421 |
| 2024-12-10 | 27.320 | 27.408 | 26.950 | 26.980 | 25.120 | 6,598 |
| 2024-12-09 | 27.750 | 27.860 | 27.024 | 27.180 | 25.306 | 7,784 |
| 2024-12-06 | 27.930 | 28.088 | 27.631 | 27.860 | 25.939 | 4,780 |
| 2024-12-05 | 27.505 | 28.205 | 27.505 | 28.165 | 26.223 | 11,140 |
| 2024-12-04 | 27.360 | 27.420 | 27.120 | 27.190 | 25.315 | 3,685 |
| 2024-12-03 | 27.470 | 27.540 | 27.200 | 27.450 | 25.557 | 8,497 |
| 2024-12-02 | 28.220 | 28.270 | 27.347 | 27.549 | 25.650 | 48,168 |
| 2024-11-29 | 27.750 | 28.330 | 27.750 | 28.270 | 26.321 | 16,086 |
| 2024-11-27 | 28.050 | 28.239 | 27.970 | 28.180 | 26.237 | 3,791 |
| 2024-11-26 | 27.910 | 28.230 | 27.900 | 27.980 | 26.051 | 15,127 |
| 2024-11-25 | 28.980 | 28.980 | 27.692 | 27.770 | 25.855 | 20,011 |
| 2024-11-22 | 29.000 | 29.000 | 28.520 | 28.603 | 26.630 | 10,128 |
| 2024-11-21 | 28.040 | 28.600 | 28.000 | 28.570 | 26.600 | 8,350 |
| 2024-11-20 | 28.095 | 28.210 | 27.800 | 27.820 | 25.902 | 11,200 |
| 2024-11-19 | 27.605 | 28.131 | 27.590 | 28.130 | 26.190 | 473,571 |
| 2024-11-18 | 27.390 | 27.830 | 27.350 | 27.817 | 25.899 | 35,454 |
| 2024-11-15 | 26.710 | 27.100 | 26.710 | 27.095 | 25.227 | 15,178 |
| 2024-11-14 | 26.780 | 26.967 | 26.670 | 26.730 | 24.887 | 14,008 |
| 2024-11-13 | 28.000 | 28.000 | 26.905 | 26.940 | 25.082 | 120,514 |
| 2024-11-12 | 27.378 | 27.535 | 27.130 | 27.225 | 25.348 | 10,171 |
| 2024-11-11 | 27.000 | 27.270 | 26.910 | 27.149 | 25.277 | 14,988 |
| 2024-11-08 | 26.380 | 26.939 | 26.337 | 26.901 | 25.046 | 15,637 |
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.