Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	15.370	15.570	15.100	15.220	11.065	16,016,000
2021-01-25	15.250	15.540	15.020	15.260	11.094	16,633,800
2021-01-22	15.030	15.370	14.830	15.320	11.137	18,001,800
2021-01-21	16.000	16.020	15.050	15.260	11.094	18,790,400
2021-01-20	15.570	15.660	15.410	15.590	11.334	14,227,800
2021-01-19	15.600	15.770	15.460	15.550	11.304	17,338,800
2021-01-15	15.520	15.610	15.170	15.490	11.261	16,167,600
2021-01-14	15.400	15.750	15.350	15.640	11.370	18,079,800
2021-01-13	15.230	15.440	15.110	15.310	11.130	18,002,100
2021-01-12	14.630	15.230	14.620	15.210	11.057	24,215,900
2021-01-11	14.210	14.880	14.190	14.740	10.716	24,839,100
2021-01-08	14.600	14.680	14.300	14.490	10.534	18,581,700
2021-01-07	14.430	14.660	14.280	14.600	10.614	17,189,100
2021-01-06	14.100	14.470	14.020	14.360	10.439	22,181,300
2021-01-05	13.680	14.130	13.650	13.900	10.105	18,693,000
2021-01-04	13.750	13.860	13.480	13.560	9.858	17,131,700
2020-12-31	13.530	13.720	13.470	13.670	9.938	15,013,400
2020-12-30	13.560	13.800	13.530	13.570	9.865	11,570,300
2020-12-29	13.740	13.750	13.470	13.570	9.865	14,819,200
2020-12-28	13.870	14.000	13.600	13.640	9.916	13,949,100
2020-12-24	13.830	13.860	13.690	13.830	10.054	5,520,100
2020-12-23	13.940	14.080	13.820	13.830	10.054	16,017,400
2020-12-22	13.980	14.000	13.780	13.780	10.018	14,876,200
2020-12-21	13.980	14.130	13.790	13.990	10.170	20,343,500
2020-12-18	14.330	14.420	14.100	14.210	10.330	33,134,700
2020-12-17	14.580	14.660	14.270	14.300	10.396	19,338,100
2020-12-16	14.750	14.760	14.510	14.600	10.614	18,690,400
2020-12-15	14.420	14.940	14.350	14.770	10.737	21,177,600
2020-12-14	14.860	14.970	14.190	14.310	10.403	26,295,700
2020-12-11	14.650	14.750	14.520	14.750	10.723	13,666,300
2020-12-10	14.650	14.880	14.600	14.790	10.752	24,039,100
2020-12-09	14.820	14.940	14.420	14.610	10.621	23,780,900
2020-12-08	14.690	15.000	14.650	14.760	10.730	18,874,200
2020-12-07	14.900	14.980	14.570	14.800	10.759	16,745,700
2020-12-04	14.680	15.100	14.670	14.930	10.854	17,456,100
2020-12-03	14.440	14.660	14.300	14.490	10.534	17,671,200
2020-12-02	14.060	14.550	14.000	14.340	10.425	22,358,300
2020-12-01	14.670	14.680	14.030	14.100	10.250	20,046,100
2020-11-30	14.530	14.680	14.300	14.380	10.454	36,296,700
2020-11-27	14.720	14.860	14.650	14.750	10.723	6,336,200
2020-11-25	14.900	15.050	14.650	14.850	10.796	13,157,100
2020-11-24	14.990	15.120	14.870	14.970	10.883	17,315,200
2020-11-23	14.400	14.670	14.300	14.620	10.628	20,103,200
2020-11-20	14.400	14.420	14.170	14.250	10.359	20,405,300
2020-11-19	13.700	14.400	13.610	14.400	10.468	27,429,000
2020-11-18	14.020	14.230	13.760	13.760	10.003	20,243,100
2020-11-17	13.450	14.050	13.420	14.030	10.199	19,219,700
2020-11-16	13.740	13.820	13.390	13.670	9.938	22,637,800
2020-11-13	12.860	13.220	12.780	13.130	9.545	13,552,100
2020-11-12	12.900	13.080	12.580	12.710	9.240	20,115,100
2020-11-11	13.070	13.080	12.860	13.030	9.472	22,495,800
2020-11-10	12.470	12.890	12.270	12.890	9.371	21,224,100
2020-11-09	12.340	12.710	12.090	12.300	8.942	31,595,700
2020-11-06	11.910	12.080	11.450	11.480	8.346	14,255,400
2020-11-05	11.830	12.190	11.830	11.900	8.651	13,630,100
2020-11-04	12.110	12.270	11.780	11.830	8.600	14,333,400
2020-11-03	12.040	12.140	11.930	11.990	8.716	12,182,900
2020-11-02	12.030	12.070	11.780	11.890	8.644	13,369,000
2020-10-30	11.750	11.900	11.610	11.900	8.651	17,063,200
2020-10-29	11.780	12.090	11.500	12.060	8.576	19,845,600

← NewerPage 25 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.