Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.610	16.970	16.560	16.760	13.398	19,907,800
2022-06-29	17.420	17.490	16.850	16.920	13.525	12,988,700
2022-06-28	17.190	17.460	17.040	17.200	13.749	14,883,700
2022-06-27	16.630	16.960	16.610	16.830	13.454	14,792,800
2022-06-24	16.450	16.690	16.280	16.480	13.174	17,932,100
2022-06-23	16.440	16.490	15.980	16.240	12.982	17,548,700
2022-06-22	16.130	16.610	16.060	16.340	13.062	18,468,700
2022-06-21	16.360	16.790	16.230	16.650	13.310	19,216,500
2022-06-17	16.600	16.680	15.780	16.050	12.830	44,410,500
2022-06-16	17.260	17.300	16.630	16.700	13.350	23,048,600
2022-06-15	17.970	18.100	17.290	17.600	14.069	18,043,600
2022-06-14	18.390	18.470	17.680	17.890	14.301	17,069,300
2022-06-13	18.590	18.650	18.050	18.130	14.493	17,236,500
2022-06-10	19.120	19.210	18.780	19.030	15.212	16,190,400
2022-06-09	19.740	19.780	19.270	19.290	15.420	14,030,600
2022-06-08	20.200	20.200	19.720	19.860	15.876	10,338,900
2022-06-07	19.770	20.170	19.680	20.140	16.099	12,150,700
2022-06-06	20.040	20.100	19.750	19.790	15.820	10,090,000
2022-06-03	19.990	20.070	19.820	19.930	15.932	8,446,800
2022-06-02	19.930	19.980	19.660	19.960	15.956	9,554,500
2022-06-01	19.780	20.130	19.660	20.020	16.004	13,331,900
2022-05-31	19.990	20.160	19.590	19.690	15.740	42,883,200
2022-05-27	19.560	20.020	19.510	19.940	15.940	14,677,300
2022-05-26	19.520	19.680	19.490	19.620	15.684	13,017,900
2022-05-25	19.290	19.440	19.160	19.390	15.500	20,050,900
2022-05-24	19.000	19.260	18.640	19.140	15.300	15,348,700
2022-05-23	19.190	19.330	19.000	19.160	15.316	12,595,000
2022-05-20	19.150	19.230	18.670	19.030	15.212	17,046,200
2022-05-19	18.970	19.240	18.880	19.020	15.204	16,000,100
2022-05-18	19.830	19.890	19.100	19.300	15.428	14,126,700
2022-05-17	19.560	19.780	19.470	19.740	15.780	18,226,400
2022-05-16	18.880	19.500	18.860	19.390	15.500	19,095,300
2022-05-13	18.600	18.860	18.500	18.740	14.980	19,950,300
2022-05-12	18.530	18.600	18.160	18.430	14.733	22,679,100
2022-05-11	18.690	19.050	18.470	18.520	14.804	18,117,100
2022-05-10	18.770	18.980	18.240	18.520	14.804	18,484,100
2022-05-09	19.000	19.090	18.510	18.600	14.868	20,457,900
2022-05-06	19.010	19.340	18.650	19.300	15.428	18,627,700
2022-05-05	19.300	19.320	18.650	18.850	15.068	17,443,400
2022-05-04	18.890	19.350	18.770	19.280	15.412	16,076,100
2022-05-03	18.200	18.840	18.200	18.680	14.932	15,564,300
2022-05-02	18.100	18.340	17.840	18.180	14.533	20,941,500
2022-04-29	18.440	18.600	18.100	18.150	14.509	25,794,000
2022-04-28	18.610	18.910	18.330	18.810	14.814	16,424,200
2022-04-27	18.450	18.590	18.250	18.400	14.492	19,156,000
2022-04-26	18.680	18.870	18.420	18.440	14.523	20,358,100
2022-04-25	18.830	18.850	18.040	18.610	14.657	24,569,900
2022-04-22	19.660	19.720	19.140	19.150	15.082	17,732,600
2022-04-21	20.000	20.190	19.700	19.790	15.586	21,326,000
2022-04-20	19.700	19.970	19.540	19.770	15.571	15,441,600
2022-04-19	19.500	19.740	19.420	19.600	15.437	11,581,300
2022-04-18	19.440	19.650	19.350	19.550	15.397	10,259,500
2022-04-14	19.280	19.520	19.220	19.370	15.256	9,248,700
2022-04-13	19.250	19.410	19.030	19.290	15.193	9,946,400
2022-04-12	19.350	19.420	19.100	19.140	15.074	13,069,900
2022-04-11	19.310	19.440	19.090	19.260	15.169	16,475,000
2022-04-08	19.350	19.590	19.270	19.480	15.342	14,735,600
2022-04-07	19.090	19.310	18.800	19.270	15.177	15,725,500
2022-04-06	19.000	19.130	18.820	19.010	14.972	11,572,300
2022-04-05	19.240	19.400	18.880	18.920	14.901	14,705,000

← NewerPage 19 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.