Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.000	33.260	32.020	32.770	32.467	20,251,500
2026-07-22	32.690	32.740	32.300	32.490	32.190	9,855,400
2026-07-21	32.920	32.920	32.050	32.380	32.081	9,633,500
2026-07-20	32.500	33.070	32.250	32.580	32.279	8,654,500
2026-07-17	32.920	32.970	32.130	32.300	32.001	8,516,600
2026-07-16	32.250	32.780	32.110	32.540	32.239	6,410,000
2026-07-15	32.500	32.650	32.060	32.200	31.902	8,509,700
2026-07-14	32.210	32.600	32.170	32.540	32.239	7,359,400
2026-07-13	32.500	32.540	31.860	32.240	31.942	7,533,700
2026-07-10	32.370	32.490	31.770	32.120	31.823	5,991,200
2026-07-09	32.430	32.790	32.350	32.400	32.101	7,008,700
2026-07-08	32.550	32.770	32.210	32.480	32.180	7,284,500
2026-07-07	31.990	32.700	31.940	32.490	32.190	6,858,300
2026-07-06	32.020	32.290	31.650	31.690	31.397	7,181,000
2026-07-02	32.010	32.120	31.630	32.060	31.764	9,482,900
2026-07-01	31.850	32.030	31.510	31.720	31.427	8,380,400
2026-06-30	32.440	32.680	31.920	31.970	31.674	20,576,400
2026-06-29	33.130	33.300	32.190	32.270	31.972	13,111,400
2026-06-26	33.160	33.340	32.980	33.190	32.883	15,126,700
2026-06-25	32.430	33.270	32.330	33.010	32.705	9,846,000
2026-06-24	32.500	32.670	32.160	32.590	32.289	7,952,100
2026-06-23	32.110	32.570	31.620	32.540	32.239	11,621,300
2026-06-22	31.580	32.300	31.570	32.250	31.952	9,174,900
2026-06-18	31.090	31.670	30.890	31.590	31.298	18,944,300
2026-06-17	31.350	31.550	31.120	31.330	31.040	10,481,000
2026-06-16	31.260	31.700	31.140	31.440	31.149	10,212,000
2026-06-15	31.100	31.720	31.000	31.460	31.169	13,116,300
2026-06-12	31.360	32.240	31.250	31.940	31.645	8,396,900
2026-06-11	32.150	32.150	31.340	31.360	31.070	6,976,400
2026-06-10	31.540	32.020	31.430	31.840	31.546	6,742,600
2026-06-09	31.350	31.650	31.030	31.340	31.050	10,396,000
2026-06-08	31.570	31.830	31.250	31.290	31.001	9,407,100
2026-06-05	31.660	31.930	31.550	31.680	31.387	6,904,300
2026-06-04	31.520	31.760	31.370	31.700	31.407	7,273,600
2026-06-03	31.500	31.930	31.340	31.370	31.080	8,996,900
2026-06-02	30.850	31.510	30.840	31.440	31.149	6,298,300
2026-06-01	31.060	31.350	30.820	30.850	30.565	7,738,100
2026-05-29	31.760	31.790	31.060	31.080	30.793	20,880,100
2026-05-28	32.400	32.440	31.860	31.910	31.615	7,505,700
2026-05-27	32.580	32.690	32.120	32.220	31.922	8,857,200
2026-05-26	33.630	33.690	32.850	32.870	32.566	8,509,300
2026-05-22	33.520	33.890	33.350	33.790	33.478	6,676,500
2026-05-21	33.680	33.830	33.380	33.500	33.190	10,482,900
2026-05-20	34.310	34.640	33.570	33.590	33.280	8,681,300
2026-05-19	33.910	34.810	33.560	34.310	33.993	15,848,100
2026-05-18	33.690	33.830	33.340	33.780	33.468	8,033,900
2026-05-15	33.510	33.820	33.280	33.630	33.319	11,542,200
2026-05-14	32.840	33.480	32.790	33.400	33.091	9,252,700
2026-05-13	32.510	32.870	32.180	32.810	32.507	8,680,000
2026-05-12	32.540	32.700	32.220	32.450	32.150	9,276,500
2026-05-11	31.660	32.350	31.510	32.250	31.952	9,001,400
2026-05-08	31.540	31.790	31.230	31.410	31.120	8,886,400
2026-05-07	31.130	31.550	30.880	31.520	31.229	12,182,100
2026-05-06	32.010	32.130	31.330	31.580	31.288	12,802,200
2026-05-05	32.440	32.570	32.090	32.290	31.992	9,289,400
2026-05-04	32.360	32.520	32.140	32.470	32.170	13,543,900
2026-05-01	32.820	32.920	32.380	32.530	31.935	10,091,400
2026-04-30	31.790	32.900	31.660	32.870	32.268	14,938,700
2026-04-29	31.850	31.950	31.590	31.840	31.257	10,096,000
2026-04-28	31.350	31.870	31.280	31.790	31.208	11,603,900

← NewerPage 2 of 5 · 250 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.