Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KMI stock page

Kinder Morgan, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0616.99017.07016.71017.02013.19813,691,100
2022-01-0516.85017.07016.63016.67012.92620,913,100
2022-01-0416.51016.78016.41016.58012.85616,821,400
2022-01-0315.95016.36015.89016.35012.67814,468,600
2021-12-3115.75015.94015.75015.86012.2988,280,900
2021-12-3015.83015.98015.78015.80012.25210,617,600
2021-12-2915.86015.95015.75015.83012.2758,978,500
2021-12-2815.82015.98015.74015.86012.2988,981,400
2021-12-2715.59015.83015.49015.82012.26710,244,100
2021-12-2315.67015.76015.58015.64012.1288,153,600
2021-12-2215.54015.64015.36015.57012.07318,393,100
2021-12-2115.39015.79015.37015.66012.14314,472,500
2021-12-2015.31015.34015.01015.24011.81720,204,400
2021-12-1715.85015.87015.48015.60012.09735,135,200
2021-12-1616.04016.14015.83015.86012.29820,628,300
2021-12-1515.82015.98015.54015.87012.30614,890,800
2021-12-1415.88016.15015.76015.82012.26717,463,300
2021-12-1316.14016.20015.80015.93012.35214,239,200
2021-12-1016.07016.17015.93016.16012.53114,612,900
2021-12-0916.09016.17015.94016.01012.41412,279,700
2021-12-0816.28016.39016.20016.24012.59312,641,100
2021-12-0716.00016.33015.91016.23012.58518,053,600
2021-12-0615.75015.97015.64015.78012.23617,140,300
2021-12-0315.87015.87015.48015.59012.08915,877,900
2021-12-0215.36015.78015.29015.73012.19718,447,700
2021-12-0115.79016.09015.26015.27011.84121,178,700
2021-11-3015.80015.85015.45015.46011.98849,730,600
2021-11-2916.42016.47016.00016.01012.41419,727,400
2021-11-2616.00016.36015.89016.26012.60813,436,000
2021-11-2416.29016.59016.29016.52012.81011,084,300
2021-11-2316.25016.43016.20016.33012.66311,974,700
2021-11-2216.09016.36016.08016.11012.49212,851,700
2021-11-1916.09016.29016.02016.16012.53116,180,600
2021-11-1816.48016.58016.24016.28012.62413,240,000
2021-11-1716.60016.77016.45016.51012.80211,004,000
2021-11-1616.86016.93016.60016.66012.91811,106,200
2021-11-1516.73017.00016.63016.86013.07411,563,200
2021-11-1216.72016.79016.62016.68012.9348,978,800
2021-11-1116.74016.81016.65016.79013.01910,591,900
2021-11-1016.84016.98016.61016.70012.95013,330,600
2021-11-0916.85016.89016.62016.82013.04311,564,500
2021-11-0817.05017.07016.78016.84013.05810,733,700
2021-11-0516.96017.00016.79016.95013.14310,521,700
2021-11-0417.00017.01016.56016.75012.9889,417,900
2021-11-0316.81016.97016.78016.85013.06610,905,200
2021-11-0217.00017.08016.80016.96013.15112,928,200
2021-11-0116.85017.10016.71017.05013.22114,605,300
2021-10-2917.05017.14016.73016.75012.98816,240,200
2021-10-2817.25017.39017.20017.35013.24410,013,000
2021-10-2717.55017.62017.23017.30013.20614,482,500
2021-10-2617.95017.98017.60017.62013.45012,678,000
2021-10-2517.81017.88017.70017.85013.62613,196,900
2021-10-2217.59017.70017.39017.67013.48816,390,100
2021-10-2118.27018.35017.31017.53013.38238,532,600
2021-10-2018.36018.68018.27018.65014.23712,329,300
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-030.2975 USD
2026-05-040.2975 USD
2026-02-020.2925 USD
2025-11-030.2925 USD
2025-07-310.2925 USD
2025-04-300.2925 USD
2025-02-030.2875 USD
2024-10-310.2875 USD
2024-07-310.2875 USD
2024-04-290.2875 USD
2024-01-300.2825 USD
2023-10-300.2825 USD
2023-07-280.2825 USD
2023-04-280.2825 USD
2023-01-300.2775 USD
2022-10-280.2775 USD
2022-07-290.2775 USD
2022-04-290.2775 USD
2022-01-280.2700 USD
2021-10-290.2700 USD
2021-07-300.2700 USD
2021-04-290.2700 USD
2021-01-290.2625 USD
2020-10-300.2625 USD
2020-07-310.2625 USD
2020-05-010.2625 USD
2020-01-310.2500 USD
2019-10-300.2500 USD
2019-07-300.2500 USD
2019-04-290.2500 USD
2019-01-300.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.