Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.950	17.260	16.930	17.030	14.491	12,497,900
2023-06-12	16.860	16.980	16.810	16.890	14.372	14,267,000
2023-06-09	17.350	17.370	16.980	17.030	14.491	9,858,600
2023-06-08	17.270	17.330	17.020	17.320	14.738	9,077,100
2023-06-07	16.950	17.260	16.890	17.230	14.661	12,369,900
2023-06-06	16.660	16.910	16.640	16.850	14.338	10,788,800
2023-06-05	16.900	16.930	16.700	16.760	14.261	11,816,200
2023-06-02	16.410	16.820	16.350	16.750	14.253	18,617,700
2023-06-01	16.140	16.350	16.080	16.260	13.836	13,491,700
2023-05-31	16.100	16.160	16.000	16.110	13.708	21,102,000
2023-05-30	16.100	16.220	16.040	16.150	13.742	13,975,600
2023-05-26	16.240	16.330	16.150	16.210	13.793	12,815,200
2023-05-25	16.360	16.390	16.110	16.220	13.802	15,836,000
2023-05-24	16.580	16.600	16.390	16.500	14.040	10,700,800
2023-05-23	16.550	16.680	16.490	16.540	14.074	12,580,700
2023-05-22	16.480	16.660	16.420	16.530	14.066	11,296,600
2023-05-19	16.630	16.680	16.450	16.520	14.057	9,834,100
2023-05-18	16.370	16.540	16.260	16.520	14.057	12,066,500
2023-05-17	16.400	16.550	16.240	16.450	13.998	13,790,000
2023-05-16	16.610	16.670	16.250	16.300	13.870	15,905,300
2023-05-15	16.870	16.900	16.530	16.700	14.210	23,096,800
2023-05-12	16.800	16.840	16.680	16.800	14.295	9,109,800
2023-05-11	16.660	16.790	16.600	16.700	14.210	11,477,100
2023-05-10	16.980	16.990	16.680	16.790	14.287	10,278,300
2023-05-09	16.780	16.960	16.740	16.850	14.338	7,623,300
2023-05-08	17.110	17.180	16.830	16.900	14.380	9,769,300
2023-05-05	16.950	17.130	16.890	17.040	14.500	12,838,700
2023-05-04	16.520	16.740	16.390	16.640	14.159	16,214,700
2023-05-03	16.520	16.820	16.510	16.560	14.091	11,851,600
2023-05-02	16.960	17.000	16.440	16.680	14.193	15,626,600
2023-05-01	17.040	17.230	17.010	17.100	14.551	14,578,000
2023-04-28	17.040	17.240	17.010	17.150	14.593	14,690,700
2023-04-27	17.220	17.350	17.060	17.320	14.497	14,547,400
2023-04-26	17.350	17.460	17.090	17.210	14.405	12,783,800
2023-04-25	17.520	17.600	17.400	17.410	14.573	9,515,500
2023-04-24	17.360	17.680	17.340	17.620	14.749	8,681,400
2023-04-21	17.400	17.410	17.150	17.370	14.539	10,200,800
2023-04-20	17.590	17.720	17.090	17.350	14.523	15,950,900
2023-04-19	17.570	17.660	17.420	17.600	14.732	13,759,500
2023-04-18	17.680	17.770	17.620	17.700	14.815	11,651,500
2023-04-17	17.810	17.860	17.650	17.780	14.882	10,173,900
2023-04-14	17.820	17.900	17.700	17.810	14.908	8,376,000
2023-04-13	17.770	17.800	17.660	17.770	14.874	11,208,000
2023-04-12	17.970	17.980	17.780	17.820	14.916	10,631,400
2023-04-11	17.830	17.960	17.740	17.890	14.975	9,646,700
2023-04-10	17.710	17.860	17.660	17.750	14.857	9,053,300
2023-04-06	17.740	17.790	17.630	17.710	14.824	7,980,400
2023-04-05	17.550	17.720	17.420	17.710	14.824	11,269,700
2023-04-04	17.620	17.740	17.340	17.480	14.631	9,712,800
2023-04-03	17.770	17.840	17.550	17.660	14.782	15,414,100
2023-03-31	17.370	17.540	17.290	17.510	14.656	12,085,600
2023-03-30	17.370	17.420	17.230	17.300	14.481	6,667,300
2023-03-29	17.240	17.290	17.130	17.250	14.439	7,911,400
2023-03-28	16.750	17.100	16.730	17.060	14.280	7,302,800
2023-03-27	16.880	17.070	16.810	16.890	14.137	12,059,600
2023-03-24	16.170	16.830	16.150	16.790	14.054	15,748,300
2023-03-23	16.670	16.800	16.290	16.390	13.719	12,620,100
2023-03-22	16.850	17.020	16.610	16.620	13.912	12,427,600
2023-03-21	16.720	16.840	16.580	16.820	14.079	12,745,400
2023-03-20	16.320	16.650	16.310	16.530	13.836	12,594,700

← NewerPage 15 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.