Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	16.690	16.840	16.300	16.360	12.110	26,474,300
2021-04-21	16.410	16.790	16.390	16.690	12.354	17,281,000
2021-04-20	16.630	16.650	16.340	16.550	12.250	12,133,600
2021-04-19	16.610	16.680	16.450	16.620	12.302	11,098,300
2021-04-16	16.800	16.820	16.470	16.540	12.243	11,636,500
2021-04-15	16.610	16.750	16.520	16.720	12.376	11,580,700
2021-04-14	16.580	16.800	16.520	16.650	12.324	12,013,600
2021-04-13	16.450	16.610	16.330	16.490	12.206	12,560,500
2021-04-12	16.600	16.670	16.410	16.500	12.213	12,844,400
2021-04-09	16.730	16.800	16.470	16.530	12.235	11,681,100
2021-04-08	16.750	16.830	16.630	16.830	12.458	11,098,400
2021-04-07	16.770	16.970	16.670	16.930	12.532	11,090,900
2021-04-06	16.710	16.840	16.630	16.700	12.361	11,344,200
2021-04-05	16.840	16.890	16.520	16.660	12.332	11,057,300
2021-04-01	16.660	16.840	16.490	16.840	12.465	13,316,800
2021-03-31	16.610	16.730	16.490	16.650	12.324	17,557,100
2021-03-30	16.580	16.750	16.520	16.620	12.302	14,643,600
2021-03-29	16.800	16.870	16.520	16.750	12.398	12,293,400
2021-03-26	16.520	16.810	16.390	16.800	12.435	15,211,900
2021-03-25	16.090	16.420	15.770	16.360	12.110	16,449,400
2021-03-24	15.800	16.350	15.800	16.190	11.984	17,619,700
2021-03-23	15.580	15.990	15.500	15.680	11.606	20,958,900
2021-03-22	15.940	15.970	15.750	15.780	11.680	13,118,600
2021-03-19	15.830	16.110	15.730	15.920	11.784	22,907,700
2021-03-18	16.140	16.250	15.690	15.760	11.666	13,032,000
2021-03-17	15.890	16.280	15.860	16.220	12.006	16,787,000
2021-03-16	16.180	16.210	15.870	15.920	11.784	14,382,600
2021-03-15	16.420	16.530	16.130	16.330	12.087	12,527,000
2021-03-12	16.300	16.370	16.150	16.350	12.102	12,015,000
2021-03-11	16.250	16.420	16.160	16.200	11.991	12,961,700
2021-03-10	15.780	16.320	15.690	16.240	12.021	17,184,800
2021-03-09	16.030	16.200	15.640	15.670	11.599	20,812,600
2021-03-08	16.000	16.330	15.880	16.220	12.006	20,084,000
2021-03-05	15.960	16.050	15.590	15.870	11.747	23,239,300
2021-03-04	15.270	15.830	15.200	15.690	11.614	30,057,400
2021-03-03	15.100	15.620	15.070	15.170	11.229	16,927,400
2021-03-02	15.040	15.230	15.010	15.090	11.170	13,688,500
2021-03-01	14.860	15.200	14.860	15.040	11.133	14,881,900
2021-02-26	15.160	15.200	14.620	14.700	10.881	24,166,500
2021-02-25	15.840	15.860	15.230	15.290	11.318	17,384,400
2021-02-24	15.330	15.750	15.280	15.720	11.636	16,478,800
2021-02-23	15.390	15.410	14.860	15.290	11.318	19,578,200
2021-02-22	15.000	15.310	14.990	15.170	11.229	13,651,400
2021-02-19	14.840	14.980	14.810	14.960	11.073	10,571,700
2021-02-18	15.130	15.130	14.760	14.780	10.940	11,542,500
2021-02-17	15.150	15.210	14.840	15.130	11.199	13,642,700
2021-02-16	15.070	15.200	14.940	15.040	11.133	17,247,800
2021-02-12	14.600	14.880	14.560	14.840	10.985	13,137,100
2021-02-11	14.750	14.800	14.450	14.690	10.874	11,485,400
2021-02-10	14.640	14.800	14.510	14.790	10.948	12,685,900
2021-02-09	14.730	14.750	14.440	14.570	10.785	10,091,400
2021-02-08	14.260	14.800	14.220	14.730	10.903	16,736,800
2021-02-05	14.250	14.250	14.080	14.150	10.474	18,453,200
2021-02-04	14.300	14.390	14.010	14.030	10.385	19,973,700
2021-02-03	13.840	14.300	13.840	14.240	10.540	19,336,900
2021-02-02	14.330	14.340	13.750	13.810	10.222	31,201,200
2021-02-01	14.170	14.220	13.900	14.020	10.378	20,579,300
2021-01-29	14.320	14.500	14.010	14.080	10.422	26,327,100
2021-01-28	14.930	15.010	14.560	14.690	10.679	24,464,600
2021-01-27	15.100	15.250	14.780	14.820	10.774	24,717,700

← NewerPage 24 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.