Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.690	17.900	17.660	17.850	15.705	11,708,000
2023-12-01	17.540	17.800	17.510	17.750	15.617	12,718,900
2023-11-30	17.370	17.590	17.360	17.570	15.458	23,071,200
2023-11-29	17.360	17.470	17.200	17.320	15.238	13,975,800
2023-11-28	17.350	17.430	17.260	17.290	15.212	10,998,500
2023-11-27	17.300	17.350	17.250	17.310	15.230	10,947,000
2023-11-24	17.300	17.460	17.280	17.350	15.265	5,988,100
2023-11-22	16.940	17.300	16.900	17.290	15.212	13,233,400
2023-11-21	16.960	17.140	16.900	17.120	15.062	11,961,200
2023-11-20	16.960	17.090	16.910	16.940	14.904	10,062,100
2023-11-17	16.940	17.050	16.870	16.960	14.922	13,708,200
2023-11-16	16.850	17.000	16.620	16.820	14.799	14,554,100
2023-11-15	16.850	17.070	16.830	16.920	14.887	16,813,600
2023-11-14	16.630	16.870	16.590	16.800	14.781	12,593,100
2023-11-13	16.440	16.630	16.340	16.520	14.535	9,358,600
2023-11-10	16.330	16.480	16.220	16.440	14.464	12,669,800
2023-11-09	16.420	16.440	16.170	16.210	14.262	15,076,600
2023-11-08	16.470	16.510	16.310	16.340	14.376	10,910,500
2023-11-07	16.530	16.630	16.400	16.550	14.561	18,310,000
2023-11-06	16.940	16.940	16.650	16.670	14.667	11,851,700
2023-11-03	16.900	17.000	16.830	16.870	14.843	12,819,300
2023-11-02	16.360	16.920	16.290	16.900	14.869	18,524,900
2023-11-01	16.260	16.450	16.100	16.350	14.385	15,920,600
2023-10-31	16.110	16.250	16.060	16.200	14.253	13,132,600
2023-10-30	16.140	16.290	15.910	16.130	14.191	16,123,200
2023-10-27	16.700	16.710	16.300	16.370	14.154	14,657,000
2023-10-26	16.710	16.770	16.560	16.700	14.439	11,306,900
2023-10-25	16.860	16.950	16.780	16.790	14.517	11,215,600
2023-10-24	17.010	17.070	16.820	16.850	14.569	12,964,000
2023-10-23	16.890	17.020	16.820	16.980	14.682	12,852,400
2023-10-20	17.040	17.100	16.890	16.990	14.690	16,349,700
2023-10-19	17.270	17.310	16.840	17.010	14.707	17,788,800
2023-10-18	17.340	17.400	17.110	17.140	14.820	14,680,000
2023-10-17	17.270	17.440	17.240	17.330	14.984	15,252,800
2023-10-16	17.200	17.330	17.080	17.280	14.941	11,369,600
2023-10-13	17.100	17.180	17.040	17.110	14.794	14,080,900
2023-10-12	16.910	16.980	16.770	16.910	14.621	13,902,000
2023-10-11	16.710	16.850	16.650	16.850	14.569	11,583,400
2023-10-10	16.750	16.870	16.700	16.820	14.543	11,827,200
2023-10-09	16.530	16.780	16.490	16.760	14.491	18,370,500
2023-10-06	16.140	16.390	16.010	16.260	14.059	13,027,200
2023-10-05	15.900	16.230	15.900	16.160	13.973	17,520,000
2023-10-04	15.960	16.170	15.890	16.030	13.860	17,504,300
2023-10-03	16.070	16.170	15.980	16.100	13.921	16,607,900
2023-10-02	16.600	16.620	16.100	16.160	13.973	16,619,200
2023-09-29	16.670	16.760	16.530	16.580	14.336	14,575,300
2023-09-28	16.640	16.790	16.590	16.670	14.413	9,576,200
2023-09-27	16.550	16.760	16.540	16.660	14.405	12,839,700
2023-09-26	16.630	16.730	16.410	16.470	14.241	12,834,900
2023-09-25	16.550	16.810	16.540	16.750	14.483	11,773,100
2023-09-22	16.570	16.740	16.530	16.600	14.353	11,579,400
2023-09-21	16.850	16.890	16.550	16.560	14.318	12,831,500
2023-09-20	16.900	17.060	16.850	16.860	14.578	8,536,200
2023-09-19	17.130	17.130	16.830	16.930	14.638	13,821,500
2023-09-18	17.080	17.140	16.910	17.020	14.716	13,265,000
2023-09-15	17.200	17.400	17.050	17.070	14.759	28,400,500
2023-09-14	17.340	17.390	17.240	17.310	14.967	12,161,700
2023-09-13	17.170	17.220	17.070	17.160	14.837	10,211,200
2023-09-12	16.760	17.150	16.710	17.130	14.811	12,424,300
2023-09-11	16.880	16.910	16.610	16.670	14.413	11,932,600

← NewerPage 13 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.