Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	17.380	17.500	17.340	17.460	15.616	10,955,500
2024-02-29	17.240	17.440	17.180	17.390	15.553	15,578,700
2024-02-28	17.190	17.260	17.020	17.150	15.338	11,414,800
2024-02-27	17.210	17.230	17.050	17.170	15.356	12,062,800
2024-02-26	17.200	17.320	17.090	17.130	15.320	8,172,200
2024-02-23	17.200	17.360	17.170	17.250	15.428	9,892,600
2024-02-22	17.250	17.330	17.130	17.260	15.437	13,092,600
2024-02-21	17.140	17.440	17.090	17.420	15.580	10,843,800
2024-02-20	17.120	17.220	17.000	17.060	15.258	13,300,600
2024-02-16	16.970	17.180	16.910	17.110	15.303	17,603,900
2024-02-15	16.530	17.040	16.510	16.970	15.177	18,223,200
2024-02-14	16.620	16.650	16.490	16.570	14.820	14,250,200
2024-02-13	16.740	16.890	16.470	16.570	14.820	15,183,300
2024-02-12	16.620	16.840	16.570	16.780	15.007	11,205,600
2024-02-09	16.630	16.720	16.530	16.610	14.855	9,323,400
2024-02-08	16.630	16.730	16.570	16.630	14.873	17,004,000
2024-02-07	16.740	16.770	16.520	16.650	14.891	16,670,800
2024-02-06	16.700	16.730	16.600	16.690	14.927	12,700,400
2024-02-05	16.850	16.850	16.620	16.670	14.909	14,058,000
2024-02-02	16.990	17.050	16.740	16.960	15.168	20,964,500
2024-02-01	16.920	17.190	16.860	17.030	15.231	16,474,000
2024-01-31	17.220	17.250	16.900	16.920	15.133	16,870,600
2024-01-30	17.050	17.230	17.010	17.210	15.392	12,446,200
2024-01-29	17.440	17.490	17.250	17.370	15.282	13,665,900
2024-01-26	17.330	17.470	17.300	17.440	15.344	14,265,400
2024-01-25	17.020	17.340	16.950	17.330	15.247	23,723,800
2024-01-24	17.140	17.150	16.850	16.890	14.860	25,500,500
2024-01-23	17.150	17.220	17.040	17.080	15.027	14,416,900
2024-01-22	17.210	17.290	17.090	17.160	15.098	13,142,400
2024-01-19	17.380	17.380	17.100	17.200	15.133	19,018,000
2024-01-18	17.320	17.510	17.100	17.310	15.230	31,605,600
2024-01-17	17.730	17.850	17.500	17.560	15.450	13,926,400
2024-01-16	17.920	17.980	17.800	17.820	15.678	12,903,300
2024-01-12	18.050	18.150	17.890	17.970	15.810	10,319,000
2024-01-11	17.970	17.990	17.700	17.840	15.696	16,028,800
2024-01-10	18.020	18.060	17.900	17.950	15.793	14,113,000
2024-01-09	18.100	18.150	17.950	18.050	15.881	15,386,300
2024-01-08	17.890	18.110	17.790	18.110	15.934	12,962,200
2024-01-05	18.020	18.110	17.870	18.020	15.854	12,288,800
2024-01-04	18.150	18.240	17.900	17.950	15.793	10,839,200
2024-01-03	17.810	18.130	17.760	18.050	15.881	14,367,100
2024-01-02	17.700	17.900	17.670	17.830	15.687	13,141,200
2023-12-29	17.700	17.700	17.570	17.640	15.520	9,811,300
2023-12-28	17.710	17.800	17.620	17.690	15.564	7,769,900
2023-12-27	17.840	17.870	17.660	17.770	15.634	7,920,400
2023-12-26	17.800	17.890	17.720	17.850	15.705	7,636,700
2023-12-22	17.700	17.840	17.670	17.720	15.590	7,534,200
2023-12-21	17.510	17.650	17.000	17.640	15.520	11,332,100
2023-12-20	17.640	17.740	17.500	17.500	15.397	16,159,200
2023-12-19	17.590	17.720	17.540	17.640	15.520	11,375,700
2023-12-18	17.750	17.840	17.550	17.570	15.458	13,959,700
2023-12-15	17.600	17.620	17.380	17.490	15.388	33,040,900
2023-12-14	17.610	17.880	17.600	17.690	15.564	17,957,600
2023-12-13	17.210	17.540	17.110	17.480	15.379	17,197,900
2023-12-12	17.510	17.570	17.140	17.220	15.150	16,091,500
2023-12-11	17.670	17.700	17.530	17.570	15.458	11,457,400
2023-12-08	17.550	17.710	17.510	17.700	15.573	11,790,000
2023-12-07	17.620	17.660	17.450	17.500	15.397	16,544,800
2023-12-06	17.470	17.680	17.410	17.530	15.423	17,064,500
2023-12-05	17.850	17.890	17.490	17.500	15.397	17,516,700

← NewerPage 12 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.