Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.430	16.490	16.050	16.090	13.063	28,333,900
2022-09-23	17.000	17.040	16.340	16.530	13.420	25,533,100
2022-09-22	17.730	17.730	17.320	17.320	14.062	18,220,700
2022-09-21	18.120	18.180	17.510	17.520	14.224	20,654,000
2022-09-20	17.940	17.990	17.730	17.900	14.532	16,565,900
2022-09-19	17.500	18.060	17.500	18.050	14.654	16,852,300
2022-09-16	18.230	18.230	17.700	17.850	14.492	34,294,100
2022-09-15	18.330	18.570	18.240	18.330	14.882	17,174,000
2022-09-14	18.300	18.630	18.270	18.530	15.044	19,093,600
2022-09-13	18.500	18.660	18.080	18.170	14.752	20,629,200
2022-09-12	18.500	18.770	18.450	18.740	15.214	15,168,100
2022-09-09	18.220	18.390	18.160	18.310	14.865	13,597,000
2022-09-08	18.000	18.040	17.760	18.030	14.638	18,534,600
2022-09-07	17.550	17.880	17.460	17.850	14.492	13,548,500
2022-09-06	18.420	18.490	17.750	17.770	14.427	19,182,200
2022-09-02	18.500	18.550	18.110	18.220	14.792	15,079,400
2022-09-01	18.170	18.270	17.880	18.170	14.752	15,924,300
2022-08-31	18.210	18.550	18.050	18.320	14.873	17,611,000
2022-08-30	18.740	18.740	18.420	18.480	15.003	13,155,600
2022-08-29	18.950	19.140	18.830	18.940	15.377	9,039,400
2022-08-26	19.330	19.330	18.930	18.990	15.417	13,542,000
2022-08-25	19.280	19.310	19.090	19.260	15.637	11,863,600
2022-08-24	18.900	19.230	18.840	19.200	15.588	13,856,100
2022-08-23	18.780	18.990	18.730	18.890	15.336	13,019,000
2022-08-22	18.670	18.740	18.430	18.560	15.068	13,827,700
2022-08-19	18.820	18.900	18.630	18.720	15.198	14,168,900
2022-08-18	18.700	18.950	18.690	18.930	15.369	12,742,000
2022-08-17	18.580	18.710	18.440	18.570	15.076	9,371,500
2022-08-16	18.670	18.800	18.610	18.650	15.141	10,989,900
2022-08-15	18.300	18.600	18.150	18.570	15.076	10,788,700
2022-08-12	18.580	18.710	18.480	18.690	15.174	11,364,000
2022-08-11	18.400	18.750	18.310	18.590	15.093	15,805,500
2022-08-10	18.160	18.250	17.980	18.140	14.727	10,458,200
2022-08-09	17.850	18.090	17.790	18.040	14.646	11,684,400
2022-08-08	17.480	17.790	17.480	17.680	14.354	12,894,300
2022-08-05	17.100	17.490	17.060	17.470	14.183	12,123,200
2022-08-04	17.760	17.770	17.270	17.300	14.045	14,776,100
2022-08-03	17.990	18.050	17.670	17.810	14.459	16,431,600
2022-08-02	17.910	18.000	17.630	17.830	14.476	22,289,100
2022-08-01	17.750	17.920	17.530	17.900	14.532	14,157,300
2022-07-29	17.930	18.120	17.840	17.990	14.605	18,976,500
2022-07-28	18.130	18.180	17.730	18.040	14.421	14,659,900
2022-07-27	18.060	18.110	17.720	18.060	14.437	13,757,700
2022-07-26	18.150	18.230	17.900	18.000	14.389	13,926,000
2022-07-25	17.850	18.030	17.700	18.020	14.405	13,155,300
2022-07-22	17.730	17.860	17.550	17.650	14.109	14,104,900
2022-07-21	16.770	17.700	16.760	17.660	14.117	22,690,600
2022-07-20	17.250	17.440	17.080	17.320	13.845	14,958,100
2022-07-19	17.000	17.330	16.960	17.310	13.837	12,958,500
2022-07-18	16.960	17.140	16.890	16.930	13.533	9,692,100
2022-07-15	16.830	16.910	16.550	16.760	13.398	10,042,700
2022-07-14	16.140	16.590	16.050	16.580	13.254	15,673,500
2022-07-13	16.450	16.800	16.450	16.600	13.270	10,917,700
2022-07-12	16.510	16.750	16.440	16.650	13.310	12,813,300
2022-07-11	16.830	16.960	16.520	16.860	13.478	12,612,900
2022-07-08	16.960	17.100	16.790	16.970	13.565	13,124,200
2022-07-07	16.650	16.980	16.600	16.890	13.501	15,654,400
2022-07-06	16.490	16.650	15.920	16.360	13.078	19,278,400
2022-07-05	16.640	16.720	16.100	16.580	13.254	19,376,300
2022-07-01	16.850	17.040	16.490	16.980	13.573	15,468,400

← NewerPage 18 of 66 · 3,945 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.