Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	17.250	17.350	16.910	17.180	12.917	17,470,000
2021-07-16	18.000	18.020	17.570	17.640	13.262	12,111,000
2021-07-15	17.840	18.040	17.730	17.860	13.428	11,060,000
2021-07-14	18.330	18.390	17.860	17.930	13.480	10,243,100
2021-07-13	18.420	18.510	18.260	18.280	13.744	9,139,900
2021-07-12	18.460	18.620	18.350	18.520	13.924	9,955,700
2021-07-09	18.400	18.680	18.260	18.670	14.037	11,696,000
2021-07-08	18.070	18.360	17.980	18.170	13.661	11,700,500
2021-07-07	18.310	18.470	18.170	18.300	13.759	10,867,800
2021-07-06	18.550	18.580	18.150	18.440	13.864	12,350,800
2021-07-02	18.330	18.580	18.270	18.570	13.962	7,288,600
2021-07-01	18.380	18.520	18.250	18.430	13.856	8,063,100
2021-06-30	17.950	18.260	17.860	18.230	13.706	14,468,200
2021-06-29	17.990	18.110	17.840	17.850	13.420	13,100,100
2021-06-28	18.300	18.300	17.820	17.970	13.511	10,957,900
2021-06-25	18.240	18.300	18.160	18.290	13.751	7,961,200
2021-06-24	18.160	18.260	18.070	18.240	13.714	7,711,800
2021-06-23	18.290	18.360	18.080	18.090	13.601	8,214,400
2021-06-22	18.250	18.260	18.090	18.200	13.683	6,974,300
2021-06-21	17.830	18.340	17.830	18.290	13.751	11,436,000
2021-06-18	18.090	18.180	17.650	17.660	13.277	25,161,700
2021-06-17	18.960	18.970	18.130	18.310	13.766	16,109,200
2021-06-16	18.880	19.100	18.730	18.850	14.172	10,967,100
2021-06-15	18.930	19.090	18.790	19.030	14.307	14,824,900
2021-06-14	19.000	19.170	18.680	18.840	14.165	18,476,800
2021-06-11	19.050	19.290	18.990	19.140	14.390	17,408,900
2021-06-10	19.000	19.170	18.800	19.000	14.285	16,620,200
2021-06-09	18.880	18.950	18.730	18.830	14.157	18,501,200
2021-06-08	18.770	18.830	18.540	18.800	14.135	18,974,700
2021-06-07	18.800	18.980	18.740	18.770	14.112	10,703,500
2021-06-04	18.880	18.920	18.700	18.780	14.120	12,810,500
2021-06-03	18.710	18.910	18.590	18.770	14.112	10,532,100
2021-06-02	18.550	18.930	18.470	18.770	14.112	15,132,300
2021-06-01	18.570	18.610	18.420	18.510	13.917	15,716,200
2021-05-28	18.430	18.430	18.200	18.340	13.789	12,715,600
2021-05-27	18.410	18.570	18.240	18.260	13.729	37,714,400
2021-05-26	18.290	18.470	18.240	18.350	13.796	17,266,700
2021-05-25	18.820	18.850	18.480	18.540	13.939	10,590,800
2021-05-24	18.850	18.890	18.690	18.830	14.157	12,514,500
2021-05-21	18.800	18.880	18.650	18.720	14.074	11,087,700
2021-05-20	18.450	18.770	18.280	18.700	14.059	14,489,200
2021-05-19	18.410	18.550	18.150	18.470	13.886	13,744,300
2021-05-18	18.830	18.970	18.610	18.710	14.067	19,923,400
2021-05-17	18.340	18.810	18.310	18.800	14.135	13,684,900
2021-05-14	18.230	18.390	18.150	18.360	13.804	12,254,300
2021-05-13	17.840	18.220	17.770	18.020	13.548	13,675,200
2021-05-12	18.080	18.480	18.010	18.100	13.608	16,403,600
2021-05-11	18.050	18.090	17.670	17.970	13.511	17,357,300
2021-05-10	18.020	18.420	17.990	18.250	13.721	20,002,200
2021-05-07	17.490	17.880	17.430	17.840	13.413	13,366,100
2021-05-06	17.600	17.660	17.300	17.650	13.270	11,319,500
2021-05-05	17.280	17.580	17.160	17.510	13.165	19,493,600
2021-05-04	17.360	17.380	17.100	17.170	12.909	14,233,100
2021-05-03	17.200	17.350	17.000	17.260	12.977	26,985,500
2021-04-30	17.200	17.330	17.010	17.050	12.819	16,368,500
2021-04-29	17.320	17.480	17.110	17.290	12.999	18,165,900
2021-04-28	17.160	17.520	17.110	17.440	12.909	20,631,600
2021-04-27	16.990	17.160	16.910	17.000	12.583	17,613,200
2021-04-26	16.850	17.130	16.800	16.910	12.517	14,780,700
2021-04-23	16.490	16.850	16.390	16.780	12.421	15,779,500

← NewerPage 23 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.