Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	15.170	15.460	15.160	15.360	10.723	10,008,400
2020-05-08	15.220	15.400	15.100	15.350	10.716	10,993,100
2020-05-07	14.990	15.240	14.820	14.940	10.430	12,556,700
2020-05-06	15.000	15.170	14.600	14.720	10.276	10,674,200
2020-05-05	14.800	15.160	14.800	14.950	10.437	14,603,400
2020-05-04	14.330	14.790	14.290	14.650	10.227	16,134,100
2020-05-01	14.850	14.910	14.360	14.560	10.165	16,490,300
2020-04-30	15.610	15.620	15.100	15.230	10.449	20,850,400
2020-04-29	15.680	15.950	15.520	15.710	10.778	19,466,300
2020-04-28	15.310	15.490	14.920	15.190	10.422	14,502,700
2020-04-27	14.500	15.220	14.470	15.020	10.305	13,026,400
2020-04-24	14.440	14.860	14.130	14.620	10.031	18,682,500
2020-04-23	14.930	15.230	13.950	14.210	9.749	24,468,000
2020-04-22	15.000	15.040	14.240	14.670	10.065	16,835,600
2020-04-21	14.200	14.710	13.980	14.460	9.921	17,292,100
2020-04-20	14.140	15.160	14.030	14.690	10.079	17,581,900
2020-04-17	14.360	15.000	14.300	14.970	10.271	18,663,000
2020-04-16	14.240	14.390	13.940	14.110	9.681	14,946,400
2020-04-15	14.370	14.770	14.020	14.350	9.845	15,941,700
2020-04-14	14.990	15.240	14.830	15.120	10.374	17,458,500
2020-04-13	15.750	15.880	14.730	14.950	10.257	13,918,900
2020-04-09	15.200	15.890	14.900	15.360	10.538	17,469,900
2020-04-08	14.380	14.890	14.180	14.830	10.175	13,820,100
2020-04-07	14.650	14.770	14.020	14.200	9.742	19,149,400
2020-04-06	13.960	14.200	13.620	13.990	9.598	19,274,300
2020-04-03	13.450	13.770	12.880	13.410	9.200	26,863,800
2020-04-02	13.180	14.130	12.990	13.450	9.228	20,015,700
2020-04-01	13.050	13.280	12.500	12.730	8.734	17,770,600
2020-03-31	13.460	14.200	13.170	13.920	9.550	23,995,400
2020-03-30	13.400	13.500	12.640	13.270	9.104	24,655,700
2020-03-27	13.760	14.360	13.590	13.750	9.434	21,313,100
2020-03-26	13.940	14.850	13.760	14.480	9.934	25,315,900
2020-03-25	13.040	14.750	12.450	13.730	9.420	28,456,500
2020-03-24	12.010	12.940	11.360	12.880	8.837	20,610,000
2020-03-23	12.020	12.320	11.010	11.030	7.567	25,384,600
2020-03-20	11.840	12.440	11.150	12.350	8.473	40,081,000
2020-03-19	10.030	11.450	9.420	11.200	7.684	34,340,100
2020-03-18	11.790	11.870	9.440	9.980	6.847	46,226,100
2020-03-17	12.880	13.400	12.320	12.640	8.672	26,658,900
2020-03-16	13.120	13.880	12.650	12.730	8.734	26,557,400
2020-03-13	15.030	15.130	13.220	14.780	10.140	40,427,800
2020-03-12	14.220	14.600	13.450	13.860	9.509	35,722,200
2020-03-11	15.520	16.040	15.130	15.500	10.634	31,677,900
2020-03-10	16.700	17.240	14.950	16.040	11.005	33,913,900
2020-03-09	17.250	17.400	16.000	16.100	11.046	43,807,500
2020-03-06	19.190	19.440	18.600	19.330	13.262	23,715,800
2020-03-05	19.810	20.100	19.380	19.700	13.516	16,981,900
2020-03-04	20.160	20.380	19.980	20.230	13.879	18,485,700
2020-03-03	20.350	20.690	19.590	19.850	13.619	20,242,700
2020-03-02	19.360	20.290	19.100	20.240	13.886	22,540,300
2020-02-28	19.020	19.280	18.400	19.170	13.152	32,726,800
2020-02-27	20.190	20.380	19.510	19.520	13.392	23,662,500
2020-02-26	21.020	21.040	20.450	20.520	14.078	17,465,600
2020-02-25	21.850	21.940	21.010	21.050	14.442	19,427,000
2020-02-24	21.710	22.020	21.620	21.770	14.936	19,068,300
2020-02-21	22.100	22.230	21.900	22.140	15.190	14,432,400
2020-02-20	22.360	22.580	22.190	22.240	15.258	18,830,400
2020-02-19	22.070	22.350	21.960	22.160	15.204	11,498,800
2020-02-18	21.980	22.020	21.850	22.010	15.101	11,007,400
2020-02-14	22.000	22.090	21.890	22.000	15.094	8,824,300

← NewerPage 28 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.