Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	11.980	12.120	11.810	11.830	8.413	19,961,500
2020-10-27	12.350	12.370	12.160	12.170	8.655	14,473,300
2020-10-26	12.670	12.690	12.190	12.380	8.804	16,125,800
2020-10-23	12.990	13.000	12.600	12.780	9.088	16,228,600
2020-10-22	12.500	12.990	12.480	12.960	9.217	20,769,200
2020-10-21	12.600	12.670	12.480	12.530	8.911	14,619,900
2020-10-20	12.800	12.860	12.580	12.680	9.017	16,344,000
2020-10-19	12.900	13.000	12.690	12.710	9.039	13,447,800
2020-10-16	12.990	13.070	12.840	12.860	9.145	13,081,600
2020-10-15	12.810	13.010	12.680	12.990	9.238	13,602,600
2020-10-14	12.710	13.120	12.650	12.960	9.217	14,121,300
2020-10-13	12.720	12.850	12.520	12.610	8.968	12,153,700
2020-10-12	12.850	12.880	12.660	12.780	9.088	12,017,200
2020-10-09	13.200	13.250	12.750	12.820	9.117	15,740,700
2020-10-08	12.700	13.150	12.600	13.130	9.337	15,306,500
2020-10-07	12.280	12.670	12.190	12.590	8.953	21,463,600
2020-10-06	12.730	12.760	12.250	12.270	8.726	15,546,800
2020-10-05	12.430	12.680	12.310	12.600	8.960	11,307,800
2020-10-02	12.050	12.440	12.030	12.310	8.754	12,093,000
2020-10-01	12.200	12.320	12.050	12.240	8.704	14,358,200
2020-09-30	12.560	12.610	12.270	12.330	8.768	18,563,700
2020-09-29	12.600	12.720	12.330	12.450	8.854	8,408,000
2020-09-28	12.580	12.760	12.450	12.610	8.968	11,306,900
2020-09-25	12.100	12.440	12.050	12.370	8.797	12,728,600
2020-09-24	12.250	12.440	11.970	12.280	8.733	14,378,500
2020-09-23	12.870	12.920	12.220	12.230	8.697	15,044,200
2020-09-22	12.910	13.110	12.730	12.800	9.103	10,369,000
2020-09-21	12.910	12.960	12.650	12.860	9.145	11,849,100
2020-09-18	13.210	13.260	13.020	13.080	9.302	16,727,500
2020-09-17	13.180	13.430	13.080	13.290	9.451	13,541,700
2020-09-16	13.060	13.490	12.960	13.350	9.494	16,047,700
2020-09-15	13.050	13.160	12.880	12.910	9.181	13,958,300
2020-09-14	12.900	13.150	12.850	13.060	9.288	10,478,500
2020-09-11	12.950	13.060	12.800	12.820	9.117	17,235,000
2020-09-10	13.290	13.290	12.870	12.910	9.181	13,911,900
2020-09-09	13.320	13.520	13.220	13.220	9.401	15,813,800
2020-09-08	13.380	13.500	13.190	13.250	9.423	16,932,600
2020-09-04	13.750	13.820	13.260	13.520	9.615	13,156,200
2020-09-03	13.860	13.980	13.520	13.640	9.700	12,168,900
2020-09-02	13.800	13.970	13.770	13.840	9.842	9,951,800
2020-09-01	13.780	13.960	13.630	13.870	9.864	10,603,100
2020-08-31	14.170	14.210	13.810	13.820	9.828	11,957,900
2020-08-28	13.960	14.210	13.850	14.180	10.084	11,873,700
2020-08-27	13.730	13.930	13.700	13.860	9.857	11,193,400
2020-08-26	14.020	14.020	13.720	13.730	9.764	12,019,200
2020-08-25	14.330	14.330	13.910	13.960	9.928	12,968,400
2020-08-24	14.150	14.380	14.060	14.240	10.127	10,888,000
2020-08-21	14.070	14.130	13.880	14.110	10.034	11,168,500
2020-08-20	14.010	14.180	14.000	14.060	9.999	9,523,000
2020-08-19	14.400	14.470	14.070	14.120	10.041	10,511,600
2020-08-18	14.430	14.610	14.320	14.380	10.226	12,091,100
2020-08-17	14.430	14.470	14.270	14.440	10.269	8,857,200
2020-08-14	14.140	14.450	14.140	14.290	10.162	7,216,800
2020-08-13	14.480	14.540	14.190	14.270	10.148	12,923,000
2020-08-12	14.650	14.740	14.410	14.490	10.305	11,171,400
2020-08-11	14.750	14.820	14.380	14.420	10.255	17,560,600
2020-08-10	14.320	14.590	14.320	14.540	10.340	11,242,100
2020-08-07	14.200	14.340	14.060	14.320	10.184	10,458,900
2020-08-06	14.390	14.570	14.260	14.300	10.169	8,942,000
2020-08-05	14.730	14.750	14.360	14.440	10.269	12,284,900

← NewerPage 26 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.