Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.300	19.350	19.080	19.300	15.200	14,567,600
2022-04-01	19.030	19.230	18.970	19.220	15.137	13,050,300
2022-03-31	18.980	19.260	18.880	18.910	14.893	24,632,800
2022-03-30	19.000	19.090	18.820	19.090	15.035	16,371,800
2022-03-29	18.520	18.930	18.380	18.890	14.877	16,150,300
2022-03-28	18.730	18.940	18.580	18.750	14.767	17,476,000
2022-03-25	18.350	19.070	18.320	19.070	15.019	25,135,600
2022-03-24	18.230	18.410	18.190	18.300	14.413	11,084,300
2022-03-23	18.070	18.250	17.970	18.120	14.271	11,356,800
2022-03-22	17.990	18.040	17.760	17.930	14.121	16,077,500
2022-03-21	17.620	18.170	17.600	18.070	14.232	21,638,700
2022-03-18	17.500	17.690	17.320	17.360	13.672	36,752,800
2022-03-17	17.430	17.700	17.370	17.560	13.830	15,843,000
2022-03-16	17.200	17.490	17.070	17.250	13.586	16,968,800
2022-03-15	17.210	17.420	16.910	17.320	13.641	18,837,700
2022-03-14	17.900	17.990	17.370	17.540	13.814	17,419,600
2022-03-11	18.430	18.670	18.100	18.100	14.255	13,600,400
2022-03-10	18.380	18.620	18.290	18.550	14.610	16,266,800
2022-03-09	18.510	18.650	18.150	18.330	14.436	20,929,200
2022-03-08	19.030	19.130	18.490	18.670	14.704	31,746,300
2022-03-07	18.900	19.150	18.590	18.720	14.744	24,457,400
2022-03-04	18.300	18.870	18.260	18.840	14.838	26,274,700
2022-03-03	18.140	18.480	18.100	18.390	14.484	21,207,700
2022-03-02	17.740	18.240	17.640	18.140	14.287	20,672,000
2022-03-01	17.470	17.600	17.330	17.590	13.854	21,271,300
2022-02-28	16.920	17.450	16.870	17.400	13.704	32,447,200
2022-02-25	16.750	17.150	16.690	17.070	13.444	13,520,500
2022-02-24	16.910	16.930	16.310	16.670	13.129	20,111,400
2022-02-23	16.600	16.870	16.520	16.770	13.208	16,006,900
2022-02-22	16.890	16.930	16.000	16.540	13.027	17,727,600
2022-02-18	16.750	16.820	16.460	16.600	13.074	16,568,100
2022-02-17	17.100	17.180	16.660	16.760	13.200	16,203,900
2022-02-16	17.080	17.290	17.050	17.130	13.491	16,583,700
2022-02-15	17.160	17.180	16.930	17.010	13.397	16,478,300
2022-02-14	17.510	17.540	17.100	17.190	13.539	15,312,600
2022-02-11	17.250	17.570	17.230	17.540	13.814	19,778,700
2022-02-10	17.310	17.550	17.110	17.200	13.546	15,617,000
2022-02-09	17.340	17.630	17.300	17.370	13.680	16,669,200
2022-02-08	17.470	17.500	17.200	17.290	13.617	16,452,300
2022-02-07	17.410	17.630	17.300	17.460	13.751	16,589,600
2022-02-04	17.390	17.500	17.200	17.350	13.665	13,936,000
2022-02-03	17.460	17.460	17.150	17.270	13.602	14,274,000
2022-02-02	17.360	17.540	17.300	17.410	13.712	20,179,100
2022-02-01	17.270	17.520	17.210	17.410	13.712	17,462,200
2022-01-31	17.130	17.420	17.000	17.360	13.672	20,557,400
2022-01-28	17.200	17.260	16.860	17.200	13.546	17,329,900
2022-01-27	17.850	17.880	17.230	17.480	13.554	20,238,700
2022-01-26	17.700	18.200	17.340	17.520	13.585	25,755,700
2022-01-25	17.190	17.580	16.890	17.500	13.570	18,664,900
2022-01-24	17.100	17.350	16.670	17.320	13.430	24,843,800
2022-01-21	17.400	17.560	17.240	17.370	13.469	20,471,800
2022-01-20	17.660	17.910	17.390	17.430	13.516	17,785,400
2022-01-19	17.850	17.860	17.330	17.430	13.516	16,247,700
2022-01-18	17.860	17.980	17.480	17.700	13.725	21,260,600
2022-01-14	17.570	17.900	17.570	17.890	13.872	13,888,300
2022-01-13	17.650	17.840	17.500	17.570	13.624	14,816,500
2022-01-12	17.710	17.770	17.470	17.650	13.686	16,120,300
2022-01-11	17.510	17.640	17.280	17.610	13.655	16,391,800
2022-01-10	17.380	17.440	17.090	17.430	13.516	18,460,800
2022-01-07	17.000	17.320	16.960	17.270	13.392	17,813,800

← NewerPage 20 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.