Kinder Morgan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 26.650 | 26.650 | 26.224 | 26.477 | 24.651 | 15,818 |
| 2024-11-06 | 24.710 | 26.435 | 24.710 | 26.425 | 24.603 | 21,671 |
| 2024-11-05 | 24.420 | 24.926 | 24.420 | 24.790 | 23.081 | 7,852 |
| 2024-11-04 | 24.010 | 24.290 | 23.980 | 24.210 | 22.541 | 24,252 |
| 2024-11-01 | 24.510 | 24.660 | 24.150 | 24.210 | 22.541 | 6,450 |
| 2024-10-31 | 24.532 | 24.680 | 24.350 | 24.570 | 22.876 | 12,635 |
| 2024-10-30 | 24.695 | 25.090 | 24.690 | 24.810 | 23.099 | 10,817 |
| 2024-10-29 | 24.860 | 24.860 | 24.510 | 24.650 | 22.683 | 11,708 |
| 2024-10-28 | 24.920 | 24.930 | 24.690 | 24.830 | 22.848 | 5,240 |
| 2024-10-25 | 25.099 | 25.200 | 24.957 | 25.000 | 23.005 | 6,680 |
| 2024-10-24 | 24.888 | 25.020 | 24.790 | 24.960 | 22.968 | 13,250 |
| 2024-10-23 | 24.750 | 24.840 | 24.600 | 24.660 | 22.692 | 6,807 |
| 2024-10-22 | 24.700 | 24.960 | 24.580 | 24.900 | 22.913 | 6,788 |
| 2024-10-21 | 24.990 | 25.000 | 24.660 | 24.780 | 22.802 | 9,692 |
| 2024-10-18 | 24.890 | 24.905 | 24.680 | 24.830 | 22.848 | 7,783 |
| 2024-10-17 | 24.500 | 25.410 | 24.500 | 24.831 | 22.849 | 19,624 |
| 2024-10-16 | 24.800 | 25.055 | 24.735 | 25.010 | 23.014 | 5,022 |
| 2024-10-15 | 24.720 | 24.970 | 24.520 | 24.890 | 22.903 | 54,264 |
| 2024-10-14 | 24.550 | 25.010 | 24.500 | 24.890 | 22.903 | 8,867 |
| 2024-10-11 | 23.960 | 24.640 | 23.865 | 24.630 | 22.664 | 26,493 |
| 2024-10-10 | 23.550 | 23.800 | 23.364 | 23.710 | 21.818 | 12,920 |
| 2024-10-09 | 23.215 | 23.470 | 23.200 | 23.470 | 21.597 | 3,690 |
| 2024-10-08 | 23.462 | 23.560 | 23.090 | 23.340 | 21.477 | 7,470 |
| 2024-10-07 | 23.140 | 23.830 | 23.140 | 23.670 | 21.781 | 7,337 |
| 2024-10-04 | 23.380 | 23.600 | 23.310 | 23.520 | 21.643 | 4,173 |
| 2024-10-03 | 22.970 | 23.290 | 22.800 | 23.290 | 21.431 | 3,384 |
| 2024-10-02 | 22.625 | 22.840 | 22.590 | 22.709 | 20.896 | 5,090 |
| 2024-10-01 | 22.041 | 22.559 | 22.041 | 22.495 | 20.700 | 14,153 |
| 2024-09-30 | 21.840 | 21.980 | 21.650 | 21.938 | 20.187 | 5,131 |
| 2024-09-27 | 21.720 | 21.810 | 21.610 | 21.759 | 20.022 | 3,772 |
| 2024-09-26 | 21.870 | 22.054 | 21.700 | 21.790 | 20.051 | 3,697 |
| 2024-09-25 | 22.230 | 22.250 | 22.040 | 22.100 | 20.336 | 3,469 |
| 2024-09-24 | 22.310 | 22.330 | 22.070 | 22.170 | 20.401 | 4,200 |
| 2024-09-23 | 21.890 | 22.189 | 21.820 | 21.980 | 20.226 | 7,739 |
| 2024-09-20 | 21.480 | 21.810 | 21.450 | 21.760 | 20.023 | 55,156 |
| 2024-09-19 | 21.840 | 21.840 | 21.565 | 21.645 | 19.917 | 6,151 |
| 2024-09-18 | 21.610 | 21.827 | 21.610 | 21.710 | 19.977 | 4,010 |
| 2024-09-17 | 21.510 | 21.740 | 21.490 | 21.620 | 19.894 | 2,644 |
| 2024-09-16 | 21.385 | 21.535 | 21.339 | 21.520 | 19.802 | 9,548 |
| 2024-09-13 | 21.025 | 21.130 | 20.974 | 21.090 | 19.407 | 2,012 |
| 2024-09-12 | 20.850 | 21.080 | 20.750 | 20.990 | 19.315 | 1,923 |
| 2024-09-11 | 20.970 | 21.060 | 20.575 | 20.840 | 19.177 | 7,534 |
| 2024-09-10 | 21.000 | 21.200 | 20.658 | 20.980 | 19.306 | 4,041 |
| 2024-09-09 | 21.180 | 21.280 | 21.100 | 21.210 | 19.517 | 6,036 |
| 2024-09-06 | 21.500 | 21.570 | 21.090 | 21.090 | 19.407 | 19,697 |
| 2024-09-05 | 21.505 | 21.530 | 21.400 | 21.480 | 19.766 | 7,556 |
| 2024-09-04 | 21.530 | 21.624 | 21.380 | 21.380 | 19.674 | 35,363 |
| 2024-09-03 | 21.430 | 21.520 | 21.220 | 21.520 | 19.802 | 11,458 |
| 2024-08-30 | 21.350 | 21.490 | 21.320 | 21.415 | 19.706 | 6,979 |
| 2024-08-29 | 21.438 | 21.438 | 21.237 | 21.430 | 19.720 | 19,614 |
| 2024-08-28 | 21.390 | 21.420 | 21.220 | 21.280 | 19.582 | 4,186 |
| 2024-08-27 | 21.400 | 21.520 | 21.311 | 21.311 | 19.610 | 11,873 |
| 2024-08-23 | 21.049 | 21.310 | 20.990 | 21.300 | 19.600 | 3,339 |
| 2024-08-22 | 20.950 | 21.100 | 20.925 | 21.000 | 19.324 | 3,168 |
| 2024-08-21 | 21.110 | 21.110 | 20.841 | 20.980 | 19.306 | 2,612 |
| 2024-08-20 | 21.380 | 21.399 | 20.955 | 21.130 | 19.444 | 3,686 |
| 2024-08-19 | 21.065 | 21.350 | 21.065 | 21.310 | 19.609 | 2,741 |
| 2024-08-16 | 21.110 | 21.140 | 20.999 | 21.080 | 19.398 | 15,389 |
| 2024-08-15 | 21.120 | 21.145 | 20.920 | 21.140 | 19.452 | 5,661 |
| 2024-08-14 | 20.950 | 21.020 | 20.850 | 20.930 | 19.260 | 2,393 |
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.