Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	14.730	14.750	14.360	14.440	10.269	12,284,900
2020-08-04	14.080	14.520	14.000	14.500	10.312	16,369,700
2020-08-03	14.040	14.210	13.930	14.030	9.977	11,792,800
2020-07-31	14.040	14.120	13.800	14.100	10.027	15,700,800
2020-07-30	14.330	14.390	14.160	14.320	9.997	10,995,700
2020-07-29	14.050	14.550	14.020	14.530	10.144	9,019,900
2020-07-28	14.180	14.260	14.100	14.120	9.857	8,493,600
2020-07-27	14.310	14.330	14.080	14.200	9.913	12,081,300
2020-07-24	14.550	14.550	14.200	14.250	9.948	12,321,000
2020-07-23	14.320	14.580	14.060	14.490	10.116	24,054,400
2020-07-22	14.870	14.950	14.700	14.890	10.395	14,072,400
2020-07-21	14.650	15.220	14.600	15.090	10.535	11,467,700
2020-07-20	14.850	14.870	14.500	14.500	10.123	9,660,000
2020-07-17	15.080	15.270	14.790	14.920	10.416	9,688,600
2020-07-16	14.900	15.080	14.730	14.990	10.465	9,480,800
2020-07-15	14.840	15.040	14.700	14.960	10.444	8,562,900
2020-07-14	14.170	14.590	14.070	14.550	10.158	14,080,300
2020-07-13	14.270	14.420	14.090	14.190	9.906	9,942,600
2020-07-10	13.940	14.250	13.850	14.240	9.941	14,214,100
2020-07-09	14.530	14.530	13.900	13.910	9.711	19,032,900
2020-07-08	14.700	14.860	14.470	14.520	10.137	11,047,800
2020-07-07	14.780	15.060	14.570	14.670	10.241	14,989,100
2020-07-06	15.440	15.580	14.970	15.190	10.604	13,630,300
2020-07-02	15.150	15.320	15.070	15.120	10.555	9,427,800
2020-07-01	15.200	15.410	14.890	14.910	10.409	9,407,500
2020-06-30	14.550	15.230	14.500	15.170	10.590	14,057,300
2020-06-29	14.540	14.790	14.470	14.660	10.234	11,274,200
2020-06-26	14.890	14.890	14.370	14.470	10.102	15,547,100
2020-06-25	14.750	15.080	14.680	14.960	10.444	10,540,700
2020-06-24	15.260	15.280	14.610	14.810	10.339	13,438,600
2020-06-23	15.820	15.860	15.410	15.440	10.779	8,689,300
2020-06-22	15.450	15.620	15.310	15.610	10.898	11,062,900
2020-06-19	16.140	16.140	15.510	15.520	10.835	23,956,200
2020-06-18	15.560	15.910	15.510	15.770	11.009	12,326,100
2020-06-17	15.920	16.010	15.670	15.680	10.946	9,871,300
2020-06-16	16.340	16.380	15.610	15.970	11.149	13,193,400
2020-06-15	14.970	16.040	14.840	15.850	11.065	14,474,100
2020-06-12	15.990	16.000	15.160	15.500	10.821	17,371,000
2020-06-11	16.060	16.260	15.450	15.510	10.828	27,110,700
2020-06-10	17.130	17.250	16.820	16.930	11.819	18,755,300
2020-06-09	17.480	17.510	17.150	17.290	12.070	19,012,500
2020-06-08	17.060	17.970	17.040	17.970	12.545	21,611,600
2020-06-05	16.750	16.960	16.580	16.720	11.672	14,209,700
2020-06-04	16.130	16.250	16.010	16.230	11.330	10,676,100
2020-06-03	16.020	16.180	15.890	16.150	11.275	11,732,600
2020-06-02	15.870	15.950	15.720	15.880	11.086	9,581,300
2020-06-01	15.770	15.820	15.540	15.770	11.009	8,452,000
2020-05-29	15.590	15.850	15.310	15.800	11.030	16,079,100
2020-05-28	16.080	16.120	15.650	15.720	10.974	10,905,400
2020-05-27	16.000	16.080	15.460	15.970	11.149	11,162,300
2020-05-26	15.810	15.980	15.720	15.800	11.030	10,353,300
2020-05-22	15.220	15.440	14.960	15.410	10.758	8,303,300
2020-05-21	15.680	15.770	15.310	15.360	10.723	9,708,700
2020-05-20	15.610	15.770	15.420	15.650	10.925	16,743,300
2020-05-19	15.450	15.510	15.220	15.340	10.709	10,795,200
2020-05-18	15.530	15.680	15.330	15.490	10.814	18,883,500
2020-05-15	14.870	15.040	14.660	14.840	10.360	18,656,100
2020-05-14	14.470	14.890	14.160	14.840	10.360	12,761,900
2020-05-13	14.930	14.990	14.640	14.730	10.283	12,381,800
2020-05-12	15.410	15.530	14.960	14.990	10.465	10,375,400

← NewerPage 27 of 66 · 3,946 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.