Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	21.870	21.990	21.790	21.940	15.053	13,643,900
2020-02-12	21.580	21.870	21.560	21.810	14.963	10,774,100
2020-02-11	21.460	21.500	21.360	21.460	14.723	9,409,200
2020-02-10	21.070	21.340	21.050	21.320	14.627	9,681,300
2020-02-07	21.250	21.320	21.080	21.120	14.490	7,202,000
2020-02-06	21.310	21.480	21.210	21.330	14.634	8,197,800
2020-02-05	21.150	21.380	21.150	21.290	14.607	12,061,400
2020-02-04	21.040	21.220	20.950	21.000	14.408	13,540,600
2020-02-03	20.860	21.040	20.710	20.810	14.277	13,293,400
2020-01-31	21.020	21.160	20.760	20.870	14.318	20,696,100
2020-01-30	21.000	21.460	21.000	21.420	14.524	19,972,900
2020-01-29	21.440	21.530	21.140	21.190	14.368	12,419,900
2020-01-28	21.410	21.570	21.360	21.460	14.551	9,144,900
2020-01-27	21.300	21.530	21.240	21.290	14.436	14,226,500
2020-01-24	21.770	21.770	21.430	21.560	14.619	16,731,800
2020-01-23	21.380	21.880	21.220	21.760	14.755	25,959,700
2020-01-22	20.990	21.120	20.930	20.960	14.212	10,219,900
2020-01-21	21.270	21.340	20.920	20.930	14.192	14,430,400
2020-01-17	21.390	21.410	21.270	21.360	14.484	10,242,000
2020-01-16	21.500	21.550	21.310	21.370	14.490	11,522,900
2020-01-15	21.370	21.500	21.300	21.410	14.518	9,684,100
2020-01-14	21.500	21.570	21.230	21.460	14.551	12,631,500
2020-01-13	21.510	21.650	21.330	21.550	14.612	12,536,500
2020-01-10	21.430	21.680	21.320	21.510	14.585	16,032,400
2020-01-09	21.170	21.550	21.060	21.550	14.612	16,251,400
2020-01-08	21.270	21.360	21.140	21.160	14.348	10,651,500
2020-01-07	21.340	21.350	21.090	21.330	14.463	14,736,900
2020-01-06	21.100	21.460	21.060	21.280	14.429	13,978,300
2020-01-03	21.070	21.210	21.020	21.200	14.375	10,148,700
2020-01-02	21.250	21.250	20.990	21.040	14.267	10,373,100
2019-12-31	21.000	21.180	20.950	21.170	14.355	10,033,500
2019-12-30	21.100	21.190	20.950	21.030	14.260	7,926,500
2019-12-27	21.260	21.310	21.060	21.080	14.294	8,172,500
2019-12-26	21.190	21.360	21.170	21.200	14.375	7,086,800
2019-12-24	21.180	21.190	21.050	21.130	14.328	3,476,400
2019-12-23	20.950	21.260	20.880	21.200	14.375	9,969,700
2019-12-20	21.000	21.010	20.790	20.970	14.219	19,257,600
2019-12-19	20.720	20.850	20.680	20.840	14.131	8,582,900
2019-12-18	20.490	20.790	20.470	20.720	14.050	16,324,100
2019-12-17	20.580	20.710	20.470	20.510	13.907	10,447,200
2019-12-16	20.340	20.590	20.270	20.580	13.955	11,817,600
2019-12-13	20.150	20.370	20.080	20.200	13.697	13,741,300
2019-12-12	20.200	20.460	20.090	20.150	13.663	15,906,200
2019-12-11	20.120	20.220	20.080	20.200	13.697	9,534,700
2019-12-10	19.880	20.220	19.870	20.120	13.643	12,785,800
2019-12-09	19.620	19.970	19.600	19.940	13.521	12,351,100
2019-12-06	19.710	19.870	19.670	19.750	13.392	11,642,300
2019-12-05	19.330	19.700	19.310	19.680	13.344	17,301,800
2019-12-04	19.250	19.340	19.140	19.300	13.087	11,296,000
2019-12-03	19.330	19.350	19.130	19.150	12.985	13,395,000
2019-12-02	19.610	19.640	19.400	19.400	13.155	10,745,800
2019-11-29	19.720	19.720	19.500	19.610	13.297	7,196,200
2019-11-27	19.750	19.800	19.510	19.730	13.378	12,139,500
2019-11-26	19.950	20.050	19.610	19.700	13.358	23,962,500
2019-11-25	20.050	20.090	19.900	19.960	13.534	14,192,100
2019-11-22	20.200	20.230	19.950	19.960	13.534	9,727,400
2019-11-21	20.100	20.200	20.040	20.160	13.670	11,577,400
2019-11-20	20.000	20.170	19.960	20.060	13.602	12,223,500
2019-11-19	20.150	20.170	19.980	20.010	13.568	11,201,000
2019-11-18	20.300	20.430	20.090	20.140	13.656	11,152,000

← NewerPage 29 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.