Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.680	31.980	30.730	30.950	30.383	14,889,400
2026-04-24	31.730	31.840	31.170	31.740	31.159	11,311,500
2026-04-23	32.270	32.400	31.070	31.730	31.149	19,406,000
2026-04-22	31.840	32.020	31.730	31.810	31.228	13,776,900
2026-04-21	31.950	32.180	31.150	31.570	30.992	9,964,700
2026-04-20	31.750	32.420	31.710	31.940	31.355	10,838,400
2026-04-17	31.150	32.090	30.920	32.020	31.434	14,356,000
2026-04-16	31.660	32.070	31.570	31.790	31.208	11,962,400
2026-04-15	31.450	31.850	31.400	31.700	31.120	11,561,200
2026-04-14	31.910	32.000	31.360	31.650	31.071	15,796,400
2026-04-13	32.790	32.850	31.720	32.070	31.483	10,601,600
2026-04-10	32.800	32.940	32.460	32.680	32.082	10,813,200
2026-04-09	32.870	33.770	32.760	32.970	32.367	11,465,900
2026-04-08	32.120	33.060	32.030	32.960	32.357	15,180,800
2026-04-07	33.220	33.800	33.220	33.300	32.690	9,359,300
2026-04-06	32.880	33.220	32.810	33.190	32.582	8,052,900
2026-04-02	33.500	33.500	32.830	32.970	32.367	9,473,600
2026-04-01	33.150	33.310	32.520	32.880	32.278	15,741,700
2026-03-31	33.810	33.890	33.030	33.530	32.916	18,488,800
2026-03-30	34.280	34.360	33.520	33.650	33.034	10,328,000
2026-03-27	34.000	34.730	33.830	34.030	33.407	18,007,000
2026-03-26	33.940	34.400	33.770	34.070	33.446	11,080,000
2026-03-25	33.760	34.260	33.670	33.980	33.358	15,095,400
2026-03-24	33.620	34.230	33.610	33.930	33.309	13,247,400
2026-03-23	32.810	33.820	32.440	33.710	33.093	22,314,900
2026-03-20	33.490	33.730	32.830	32.840	32.239	26,372,000
2026-03-19	32.790	33.720	32.500	33.440	32.828	14,364,300
2026-03-18	33.240	33.270	32.610	32.610	32.013	13,858,800
2026-03-17	33.520	33.880	33.230	33.270	32.661	11,722,600
2026-03-16	33.400	33.450	33.060	33.310	32.700	10,930,800
2026-03-13	33.550	33.560	33.240	33.390	32.779	10,512,200
2026-03-12	33.380	33.910	33.030	33.360	32.749	14,180,700
2026-03-11	32.830	33.300	32.670	33.080	32.474	12,546,900
2026-03-10	33.200	33.390	32.930	32.960	32.357	13,108,500
2026-03-09	33.660	33.660	33.150	33.300	32.690	12,552,800
2026-03-06	33.550	33.670	33.240	33.580	32.965	12,941,600
2026-03-05	33.890	34.080	33.280	33.390	32.779	16,913,400
2026-03-04	33.740	34.010	33.470	33.920	33.299	11,345,600
2026-03-03	34.000	34.240	33.500	33.960	33.338	15,675,600
2026-03-02	33.750	34.130	33.070	33.890	33.270	15,539,700
2026-02-27	33.130	33.350	32.950	33.270	32.661	16,322,300
2026-02-26	32.700	33.240	32.570	33.060	32.455	12,412,300
2026-02-25	32.670	32.800	32.210	32.770	32.170	9,971,900
2026-02-24	32.630	32.720	32.140	32.690	32.092	11,971,400
2026-02-23	32.740	33.240	32.630	32.700	32.101	10,040,900
2026-02-20	32.600	32.770	32.170	32.730	32.131	15,816,400
2026-02-19	32.500	32.770	32.380	32.540	31.944	14,436,600
2026-02-18	32.500	32.560	32.140	32.290	31.699	11,952,700
2026-02-17	32.330	32.580	31.810	32.130	31.542	12,213,900
2026-02-13	31.710	32.340	31.670	32.320	31.728	14,026,700
2026-02-12	31.510	31.990	31.420	31.690	31.110	15,378,200
2026-02-11	31.480	31.670	31.210	31.450	30.874	13,391,000
2026-02-10	31.220	31.540	30.900	31.010	30.442	12,322,200
2026-02-09	30.480	31.120	30.460	30.990	30.423	11,713,100
2026-02-06	30.410	30.590	30.240	30.500	29.942	11,765,900
2026-02-05	29.960	30.390	29.700	30.330	29.775	11,523,200
2026-02-04	30.400	30.560	29.540	30.060	29.510	18,763,700
2026-02-03	29.730	30.390	29.660	30.320	29.765	17,139,000
2026-02-02	29.880	29.900	29.450	29.610	29.068	15,785,600
2026-01-30	30.360	30.550	29.900	30.490	29.645	18,926,700

← NewerPage 3 of 66 · 3,943 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.