Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.670	16.870	16.620	16.800	14.526	14,738,400
2023-09-07	16.690	16.770	16.570	16.590	14.344	18,928,600
2023-09-06	17.020	17.020	16.590	16.630	14.379	17,046,800
2023-09-05	17.120	17.220	17.060	17.070	14.759	11,637,500
2023-09-01	17.390	17.400	17.060	17.140	14.820	14,537,800
2023-08-31	17.460	17.470	17.190	17.220	14.889	14,961,400
2023-08-30	17.490	17.520	17.400	17.440	15.079	6,643,500
2023-08-29	17.360	17.460	17.340	17.450	15.088	8,043,400
2023-08-28	17.410	17.510	17.300	17.360	15.010	8,576,500
2023-08-25	17.290	17.460	17.230	17.340	14.993	9,150,200
2023-08-24	17.220	17.390	17.150	17.230	14.898	8,286,300
2023-08-23	17.150	17.270	16.970	17.260	14.924	9,330,200
2023-08-22	17.480	17.480	17.250	17.250	14.915	9,087,100
2023-08-21	17.490	17.490	17.240	17.360	15.010	9,743,900
2023-08-18	17.220	17.450	17.210	17.430	15.071	19,621,400
2023-08-17	17.330	17.560	17.330	17.340	14.993	9,514,700
2023-08-16	17.340	17.420	17.190	17.210	14.880	11,428,500
2023-08-15	17.630	17.680	17.310	17.360	15.010	13,509,100
2023-08-14	17.810	17.860	17.580	17.670	15.278	10,775,200
2023-08-11	17.540	17.910	17.540	17.780	15.373	13,074,700
2023-08-10	17.610	17.720	17.430	17.540	15.166	12,724,800
2023-08-09	17.560	17.730	17.530	17.550	15.174	11,368,200
2023-08-08	17.190	17.480	17.100	17.480	15.114	9,324,700
2023-08-07	17.410	17.570	17.340	17.380	15.027	7,215,300
2023-08-04	17.510	17.710	17.350	17.360	15.010	11,431,300
2023-08-03	17.440	17.630	17.340	17.460	15.097	10,592,200
2023-08-02	17.420	17.430	17.220	17.360	15.010	10,625,800
2023-08-01	17.730	17.780	17.380	17.560	15.183	11,198,900
2023-07-31	17.630	17.750	17.610	17.710	15.313	11,292,000
2023-07-28	17.530	17.650	17.420	17.570	15.192	9,147,000
2023-07-27	18.040	18.060	17.760	17.800	15.146	12,299,700
2023-07-26	18.000	18.110	17.890	17.950	15.274	12,260,900
2023-07-25	18.070	18.190	18.000	18.060	15.367	14,098,200
2023-07-24	17.860	18.300	17.840	18.110	15.410	23,654,100
2023-07-21	17.730	17.910	17.610	17.800	15.146	16,858,900
2023-07-20	17.540	17.670	17.370	17.640	15.010	16,299,700
2023-07-19	17.280	17.410	17.240	17.290	14.712	12,294,100
2023-07-18	17.080	17.400	17.070	17.280	14.704	10,052,800
2023-07-17	17.250	17.250	17.110	17.130	14.576	11,884,900
2023-07-14	17.480	17.520	17.170	17.210	14.644	11,250,300
2023-07-13	17.560	17.660	17.530	17.600	14.976	8,721,800
2023-07-12	17.410	17.590	17.390	17.540	14.925	15,123,000
2023-07-11	16.970	17.300	16.970	17.250	14.678	14,478,700
2023-07-10	16.790	17.050	16.790	16.950	14.423	10,596,700
2023-07-07	16.760	17.060	16.760	16.920	14.397	24,357,400
2023-07-06	16.990	17.010	16.790	16.860	14.346	9,881,400
2023-07-05	17.310	17.310	17.000	17.080	14.534	12,979,400
2023-07-03	17.220	17.390	17.190	17.250	14.678	8,557,600
2023-06-30	17.300	17.340	17.140	17.220	14.653	11,340,300
2023-06-29	17.090	17.260	17.060	17.200	14.636	13,491,300
2023-06-28	16.880	17.030	16.700	17.010	14.474	16,801,000
2023-06-27	16.540	16.820	16.510	16.800	14.295	16,257,500
2023-06-26	16.340	16.650	16.330	16.540	14.074	18,220,500
2023-06-23	16.380	16.540	16.310	16.320	13.887	14,613,800
2023-06-22	16.610	16.620	16.470	16.490	14.032	10,884,500
2023-06-21	16.610	16.800	16.560	16.640	14.159	12,429,300
2023-06-20	17.010	17.020	16.640	16.660	14.176	14,034,000
2023-06-16	17.010	17.080	16.940	17.040	14.500	24,028,000
2023-06-15	16.920	17.110	16.890	17.010	14.474	11,464,200
2023-06-14	17.150	17.200	16.890	16.900	14.380	14,409,400

← NewerPage 14 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.