Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.540	17.710	17.460	17.610	14.521	11,481,900
2022-12-19	17.760	17.850	17.390	17.510	14.438	13,387,100
2022-12-16	17.670	17.780	17.410	17.690	14.587	21,209,900
2022-12-15	17.960	18.050	17.680	17.960	14.810	11,533,300
2022-12-14	18.210	18.350	18.000	18.110	14.933	13,930,600
2022-12-13	18.090	18.300	17.990	18.210	15.016	16,966,700
2022-12-12	17.500	17.830	17.390	17.820	14.694	13,062,200
2022-12-09	17.710	17.850	17.410	17.450	14.389	19,193,100
2022-12-08	18.130	18.260	17.540	17.770	14.653	17,701,000
2022-12-07	18.120	18.250	17.930	18.040	14.876	11,408,200
2022-12-06	18.500	18.650	18.000	18.100	14.925	15,801,200
2022-12-05	19.110	19.130	18.410	18.560	15.304	12,111,100
2022-12-02	19.000	19.110	18.890	19.000	15.667	9,641,200
2022-12-01	19.230	19.360	19.070	19.150	15.791	12,570,200
2022-11-30	18.990	19.140	18.770	19.120	15.766	41,252,500
2022-11-29	18.600	18.950	18.530	18.880	15.568	16,437,200
2022-11-28	18.250	18.590	18.220	18.460	15.222	16,709,800
2022-11-25	18.700	18.780	18.590	18.630	15.362	5,981,400
2022-11-23	18.540	18.730	18.470	18.650	15.379	9,669,600
2022-11-22	18.530	18.870	18.410	18.720	15.436	14,890,700
2022-11-21	18.240	18.300	17.840	18.280	15.073	12,895,400
2022-11-18	18.190	18.470	18.130	18.420	15.189	17,351,100
2022-11-17	18.200	18.310	18.000	18.300	15.090	12,014,500
2022-11-16	18.540	18.600	18.290	18.410	15.181	14,532,000
2022-11-15	18.740	18.810	18.550	18.660	15.387	14,480,900
2022-11-14	18.660	18.960	18.530	18.530	15.280	15,362,000
2022-11-11	18.410	18.790	18.310	18.690	15.412	17,923,100
2022-11-10	17.950	18.230	17.840	18.200	15.007	18,505,700
2022-11-09	18.190	18.250	17.570	17.580	14.496	15,194,200
2022-11-08	18.280	18.420	18.130	18.310	15.098	15,520,100
2022-11-07	18.250	18.390	18.140	18.250	15.049	14,594,400
2022-11-04	18.310	18.480	17.960	18.170	14.983	17,824,500
2022-11-03	17.750	18.120	17.710	18.040	14.876	16,256,700
2022-11-02	18.190	18.390	17.890	17.900	14.760	20,188,100
2022-11-01	18.250	18.340	18.110	18.240	15.040	18,614,800
2022-10-31	17.740	18.300	17.670	18.120	14.941	27,183,400
2022-10-28	17.830	17.890	17.500	17.770	14.653	18,455,400
2022-10-27	17.980	18.160	17.910	17.990	14.605	22,928,200
2022-10-26	17.620	17.850	17.290	17.730	14.394	22,666,000
2022-10-25	17.200	17.550	17.130	17.510	14.216	20,557,600
2022-10-24	17.580	17.700	17.210	17.280	14.029	21,518,200
2022-10-21	17.250	17.560	17.110	17.520	14.224	19,630,400
2022-10-20	17.340	17.680	16.960	17.120	13.899	40,244,300
2022-10-19	17.740	18.090	17.630	17.990	14.605	19,257,700
2022-10-18	17.710	17.950	17.500	17.770	14.427	19,538,400
2022-10-17	17.400	17.650	17.300	17.500	14.208	15,066,100
2022-10-14	17.570	17.750	17.160	17.190	13.956	17,037,800
2022-10-13	16.900	17.700	16.860	17.640	14.321	18,393,500
2022-10-12	17.030	17.180	16.870	17.050	13.842	14,500,800
2022-10-11	16.940	17.360	16.840	17.160	13.932	17,703,500
2022-10-10	17.300	17.580	17.040	17.070	13.859	16,323,800
2022-10-07	17.370	17.490	17.090	17.240	13.997	16,677,200
2022-10-06	17.600	17.800	17.360	17.390	14.118	19,299,100
2022-10-05	17.540	17.800	17.310	17.700	14.370	19,590,500
2022-10-04	17.320	17.680	17.250	17.670	14.346	23,806,600
2022-10-03	17.100	17.270	16.960	17.100	13.883	24,702,700
2022-09-30	16.610	16.860	16.500	16.640	13.509	30,537,100
2022-09-29	16.690	16.800	16.410	16.720	13.574	27,649,200
2022-09-28	16.410	16.950	16.350	16.840	13.672	25,192,000
2022-09-27	16.340	16.690	16.210	16.330	13.258	25,387,700

← NewerPage 17 of 21 · 1,256 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.