Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.110	19.190	19.000	19.070	17.322	11,884,800
2024-05-24	19.180	19.210	19.020	19.070	17.322	9,615,000
2024-05-23	19.400	19.430	19.050	19.080	17.331	11,921,500
2024-05-22	19.660	19.660	19.280	19.390	17.613	11,120,000
2024-05-21	19.850	19.930	19.720	19.740	17.931	10,302,900
2024-05-20	19.710	19.890	19.700	19.840	18.022	10,286,300
2024-05-17	19.630	19.790	19.520	19.700	17.894	12,152,800
2024-05-16	19.510	19.720	19.500	19.600	17.804	11,482,900
2024-05-15	19.410	19.630	19.370	19.540	17.749	13,622,700
2024-05-14	19.140	19.450	19.140	19.410	17.631	14,640,500
2024-05-13	19.120	19.240	19.050	19.150	17.395	12,389,000
2024-05-10	19.160	19.180	18.950	19.080	17.331	8,141,300
2024-05-09	18.820	19.030	18.810	19.010	17.268	8,029,000
2024-05-08	18.700	18.890	18.650	18.810	17.086	11,640,600
2024-05-07	18.700	18.900	18.670	18.770	17.050	11,863,800
2024-05-06	18.600	18.770	18.490	18.610	16.904	11,963,200
2024-05-03	18.530	18.580	18.380	18.570	16.868	12,409,400
2024-05-02	18.350	18.580	18.180	18.460	16.768	14,689,700
2024-05-01	18.330	18.410	18.130	18.230	16.559	18,135,000
2024-04-30	18.550	18.560	18.260	18.280	16.605	16,059,200
2024-04-29	18.400	18.610	18.400	18.600	16.895	10,293,500
2024-04-26	18.780	18.780	18.630	18.680	16.707	9,415,500
2024-04-25	18.810	18.890	18.630	18.800	16.814	17,447,500
2024-04-24	18.620	18.840	18.520	18.810	16.823	12,485,500
2024-04-23	18.830	18.890	18.690	18.760	16.778	12,914,100
2024-04-22	18.790	18.920	18.570	18.820	16.832	16,188,200
2024-04-19	18.310	18.900	18.260	18.840	16.850	25,698,400
2024-04-18	18.000	18.360	17.950	18.210	16.286	26,119,500
2024-04-17	17.770	17.930	17.660	17.760	15.884	13,072,600
2024-04-16	17.970	18.040	17.610	17.690	15.821	16,201,600
2024-04-15	18.240	18.340	17.920	17.970	16.072	10,026,000
2024-04-12	18.390	18.540	18.070	18.130	16.215	15,506,300
2024-04-11	18.300	18.370	18.120	18.350	16.412	12,520,500
2024-04-10	18.350	18.390	18.190	18.270	16.340	10,675,600
2024-04-09	18.410	18.500	18.370	18.480	16.528	8,290,600
2024-04-08	18.480	18.620	18.350	18.360	16.421	11,639,600
2024-04-05	18.430	18.500	18.220	18.460	16.510	9,872,600
2024-04-04	18.610	18.720	18.360	18.430	16.483	8,949,600
2024-04-03	18.460	18.570	18.430	18.550	16.590	11,384,700
2024-04-02	18.450	18.520	18.300	18.420	16.474	10,157,800
2024-04-01	18.370	18.480	18.170	18.410	16.465	10,873,300
2024-03-28	18.240	18.430	18.150	18.340	16.403	15,939,400
2024-03-27	17.960	18.170	17.890	18.150	16.233	8,699,000
2024-03-26	18.000	18.020	17.900	17.910	16.018	9,156,000
2024-03-25	18.040	18.140	17.890	17.970	16.072	16,549,700
2024-03-22	18.150	18.220	18.050	18.060	16.152	10,169,100
2024-03-21	18.050	18.310	18.010	18.110	16.197	13,742,500
2024-03-20	17.860	18.120	17.830	18.030	16.125	11,145,300
2024-03-19	17.680	17.940	17.660	17.930	16.036	18,142,800
2024-03-18	17.640	17.670	17.520	17.640	15.777	16,906,600
2024-03-15	17.500	17.790	17.480	17.600	15.741	30,086,900
2024-03-14	17.810	17.870	17.450	17.560	15.705	20,940,800
2024-03-13	18.030	18.110	17.860	17.890	16.000	18,206,700
2024-03-12	17.930	18.020	17.890	17.940	16.045	8,024,700
2024-03-11	17.830	17.980	17.760	17.970	16.072	11,397,500
2024-03-08	17.850	17.930	17.740	17.830	15.947	11,290,600
2024-03-07	17.870	17.950	17.820	17.870	15.982	10,734,900
2024-03-06	17.770	17.920	17.750	17.820	15.938	10,856,500
2024-03-05	17.590	17.850	17.570	17.720	15.848	11,811,700
2024-03-04	17.450	17.610	17.420	17.570	15.714	10,815,600

← NewerPage 11 of 66 · 3,944 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.