Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.970	21.100	20.890	21.000	19.331	7,767,200
2024-08-21	21.100	21.150	20.840	20.970	19.303	11,349,000
2024-08-20	21.330	21.400	20.950	21.030	19.359	9,770,700
2024-08-19	21.080	21.370	21.020	21.360	19.662	10,010,000
2024-08-16	21.110	21.140	20.990	21.080	19.405	8,170,500
2024-08-15	21.120	21.200	20.910	21.110	19.432	12,283,100
2024-08-14	20.920	21.040	20.840	20.960	19.294	7,947,500
2024-08-13	20.890	21.000	20.660	20.920	19.257	9,484,600
2024-08-12	21.060	21.100	20.820	20.920	19.257	7,603,400
2024-08-09	21.100	21.100	20.800	21.020	19.349	13,464,700
2024-08-08	20.800	21.180	20.800	21.070	19.396	10,592,500
2024-08-07	20.880	21.290	20.800	20.800	19.147	15,593,700
2024-08-06	20.210	20.850	20.070	20.660	19.018	19,934,600
2024-08-05	19.940	20.170	19.680	20.080	18.484	18,837,000
2024-08-02	20.980	21.070	20.510	20.680	19.037	18,941,200
2024-08-01	21.140	21.210	20.930	21.070	19.396	12,092,600
2024-07-31	21.530	21.630	21.110	21.130	19.451	15,294,600
2024-07-30	21.290	21.800	21.280	21.720	19.729	16,671,800
2024-07-29	21.410	21.460	21.140	21.290	19.339	13,805,100
2024-07-26	21.160	21.430	21.140	21.370	19.411	12,587,900
2024-07-25	21.060	21.290	21.010	21.070	19.139	20,800,200
2024-07-24	21.640	21.660	21.050	21.050	19.121	20,630,700
2024-07-23	21.810	21.810	21.560	21.620	19.638	20,814,900
2024-07-22	21.530	21.860	21.500	21.850	19.847	15,594,800
2024-07-19	21.160	21.790	21.100	21.490	19.520	26,891,100
2024-07-18	20.500	21.450	20.440	21.050	19.121	42,322,400
2024-07-17	20.300	20.570	20.270	20.530	18.648	23,408,500
2024-07-16	20.550	20.550	20.030	20.240	18.385	14,691,300
2024-07-15	20.280	20.380	20.150	20.170	18.321	13,844,400
2024-07-12	20.250	20.320	20.090	20.190	18.339	18,489,400
2024-07-11	20.120	20.200	20.010	20.160	18.312	15,623,300
2024-07-10	20.000	20.110	19.900	20.100	18.258	9,648,500
2024-07-09	19.850	20.140	19.840	19.990	18.158	13,993,100
2024-07-08	19.890	20.000	19.800	19.910	18.085	9,640,500
2024-07-05	19.920	19.980	19.770	19.890	18.067	11,916,500
2024-07-03	19.830	20.080	19.760	19.960	18.131	11,016,100
2024-07-02	19.910	19.910	19.470	19.720	17.913	12,815,400
2024-07-01	19.980	20.010	19.680	19.790	17.976	10,789,700
2024-06-28	19.860	19.920	19.740	19.870	18.049	42,524,200
2024-06-27	19.800	19.890	19.620	19.760	17.949	10,532,000
2024-06-26	20.100	20.140	19.710	19.740	17.931	13,503,400
2024-06-25	20.070	20.160	20.010	20.100	18.258	9,937,300
2024-06-24	19.740	20.190	19.740	20.110	18.267	11,998,500
2024-06-21	19.870	19.940	19.630	19.710	17.903	28,989,500
2024-06-20	19.700	19.940	19.640	19.800	17.985	10,930,000
2024-06-18	19.710	19.860	19.670	19.740	17.931	8,880,500
2024-06-17	19.570	19.830	19.560	19.670	17.867	11,724,300
2024-06-14	19.660	19.760	19.550	19.590	17.794	8,446,700
2024-06-13	19.840	19.910	19.700	19.760	17.949	7,979,400
2024-06-12	19.920	20.070	19.850	19.880	18.058	10,083,700
2024-06-11	19.710	19.880	19.660	19.790	17.976	9,229,800
2024-06-10	19.640	19.880	19.620	19.800	17.985	11,566,500
2024-06-07	19.750	19.760	19.580	19.620	17.822	9,188,900
2024-06-06	19.730	19.840	19.670	19.810	17.994	11,409,500
2024-06-05	19.710	19.810	19.520	19.790	17.976	14,730,800
2024-06-04	19.400	19.710	19.290	19.660	17.858	13,990,700
2024-06-03	19.480	19.520	19.370	19.500	17.713	14,348,500
2024-05-31	19.060	19.510	18.990	19.490	17.704	19,745,200
2024-05-30	18.940	19.020	18.880	19.000	17.259	9,664,400
2024-05-29	19.010	19.040	18.830	18.910	17.177	9,005,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2975 USD
2026-05-04	0.2975 USD
2026-02-02	0.2925 USD
2025-11-03	0.2925 USD
2025-07-31	0.2925 USD
2025-04-30	0.2925 USD
2025-02-03	0.2875 USD
2024-10-31	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.