Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	16.450	16.500	16.180	16.280	13.627	27,041,900
2023-03-16	16.420	16.550	16.180	16.550	13.853	25,117,000
2023-03-15	16.630	16.880	16.380	16.580	13.878	24,330,400
2023-03-14	16.950	17.300	16.730	16.940	14.179	14,742,100
2023-03-13	16.500	17.050	16.370	16.850	14.104	20,167,000
2023-03-10	17.110	17.220	16.740	16.770	14.037	15,625,100
2023-03-09	17.420	17.500	17.100	17.140	14.347	9,756,800
2023-03-08	17.330	17.490	17.180	17.320	14.497	9,859,400
2023-03-07	17.560	17.560	17.310	17.350	14.523	14,383,100
2023-03-06	17.620	17.760	17.550	17.620	14.749	10,178,700
2023-03-03	17.450	17.700	17.360	17.650	14.774	8,335,300
2023-03-02	17.230	17.490	17.210	17.460	14.615	8,145,600
2023-03-01	17.220	17.470	17.140	17.260	14.447	10,063,300
2023-02-28	17.430	17.430	17.060	17.060	14.280	11,657,700
2023-02-27	17.540	17.590	17.290	17.360	14.531	8,310,300
2023-02-24	17.320	17.460	17.270	17.440	14.598	11,470,100
2023-02-23	17.520	17.560	17.330	17.480	14.631	11,145,100
2023-02-22	17.310	17.530	17.260	17.320	14.497	10,744,900
2023-02-21	17.630	17.700	17.330	17.350	14.523	15,301,700
2023-02-17	17.940	17.970	17.680	17.730	14.841	21,545,200
2023-02-16	18.030	18.230	17.920	18.090	15.142	10,909,100
2023-02-15	18.230	18.230	18.020	18.190	15.226	12,341,700
2023-02-14	18.300	18.490	18.220	18.310	15.326	9,409,200
2023-02-13	18.310	18.510	18.290	18.390	15.393	9,579,500
2023-02-10	18.130	18.370	18.060	18.360	15.368	12,983,900
2023-02-09	18.270	18.300	17.960	17.990	15.058	9,447,500
2023-02-08	18.270	18.410	18.140	18.220	15.251	11,770,300
2023-02-07	18.190	18.310	18.060	18.280	15.301	10,086,300
2023-02-06	18.200	18.280	17.990	18.170	15.209	11,850,000
2023-02-03	18.470	18.640	18.220	18.280	15.301	13,963,600
2023-02-02	18.370	18.520	18.240	18.450	15.443	13,324,600
2023-02-01	18.250	18.510	18.190	18.370	15.376	20,314,700
2023-01-31	18.070	18.310	17.950	18.300	15.318	15,757,300
2023-01-30	18.250	18.340	18.030	18.040	15.100	13,284,100
2023-01-27	18.600	18.770	18.520	18.660	15.387	13,120,100
2023-01-26	18.570	18.620	18.350	18.610	15.346	14,299,200
2023-01-25	18.450	18.520	18.320	18.450	15.214	19,135,100
2023-01-24	18.750	18.900	18.380	18.570	15.313	13,090,100
2023-01-23	18.740	18.850	18.610	18.760	15.469	11,451,100
2023-01-20	18.810	18.850	18.600	18.640	15.370	15,423,700
2023-01-19	18.510	18.930	18.400	18.750	15.461	17,379,000
2023-01-18	18.870	18.920	18.290	18.360	15.139	19,528,200
2023-01-17	18.930	19.100	18.700	18.820	15.519	12,372,300
2023-01-13	18.880	18.930	18.690	18.850	15.543	8,616,900
2023-01-12	18.880	19.060	18.770	18.890	15.576	11,067,900
2023-01-11	18.880	18.900	18.580	18.780	15.486	13,289,300
2023-01-10	18.750	18.820	18.510	18.740	15.453	9,544,500
2023-01-09	18.760	18.800	18.600	18.710	15.428	17,355,100
2023-01-06	18.370	18.690	18.290	18.580	15.321	9,086,200
2023-01-05	18.120	18.240	18.020	18.210	15.016	8,489,500
2023-01-04	17.860	18.380	17.850	18.230	15.032	12,069,700
2023-01-03	18.000	18.180	17.860	18.010	14.851	10,454,000
2022-12-30	18.080	18.200	17.950	18.080	14.909	7,385,700
2022-12-29	17.920	18.250	17.880	18.150	14.966	7,431,000
2022-12-28	18.210	18.290	17.860	17.930	14.785	7,938,000
2022-12-27	18.210	18.340	18.090	18.260	15.057	8,233,000
2022-12-23	17.840	18.140	17.830	18.140	14.958	9,304,100
2022-12-22	17.810	17.860	17.400	17.740	14.628	13,844,700
2022-12-21	17.830	17.990	17.730	17.880	14.744	10,626,000
2022-12-20	17.540	17.710	17.460	17.610	14.521	11,481,900

← NewerPage 16 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.