Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	20.350	20.520	20.290	20.440	13.860	23,110,500
2019-11-14	20.370	20.510	20.120	20.220	13.711	15,853,600
2019-11-13	20.040	20.430	20.040	20.350	13.799	17,233,300
2019-11-12	19.980	20.180	19.910	20.070	13.609	11,715,600
2019-11-11	19.900	20.050	19.860	19.940	13.521	9,692,900
2019-11-08	20.000	20.110	19.880	20.030	13.582	11,920,100
2019-11-07	20.340	20.340	19.990	20.040	13.589	11,991,100
2019-11-06	20.500	20.560	20.180	20.210	13.704	10,078,700
2019-11-05	20.580	20.670	20.220	20.520	13.914	12,327,000
2019-11-04	20.540	20.730	20.470	20.560	13.941	12,401,500
2019-11-01	20.080	20.500	20.050	20.500	13.900	10,812,200
2019-10-31	19.990	20.040	19.830	19.980	13.548	16,191,700
2019-10-30	19.920	20.150	19.850	20.000	13.561	13,624,300
2019-10-29	20.160	20.380	20.070	20.170	13.507	11,717,900
2019-10-28	20.500	20.530	20.170	20.180	13.514	10,192,300
2019-10-25	20.240	20.470	20.090	20.420	13.675	10,813,800
2019-10-24	20.460	20.710	20.410	20.440	13.688	10,368,000
2019-10-23	20.290	20.410	20.180	20.400	13.661	8,392,400
2019-10-22	20.200	20.560	20.150	20.320	13.608	10,341,200
2019-10-21	20.160	20.350	20.070	20.160	13.501	10,712,400
2019-10-18	20.050	20.180	19.950	20.020	13.407	13,167,600
2019-10-17	19.950	20.130	19.630	20.070	13.440	14,347,900
2019-10-16	20.130	20.180	20.000	20.020	13.407	17,041,600
2019-10-15	20.100	20.320	20.040	20.180	13.514	13,819,300
2019-10-14	20.110	20.170	19.990	20.140	13.487	8,104,600
2019-10-11	20.390	20.420	20.200	20.230	13.547	10,394,100
2019-10-10	20.200	20.310	20.110	20.240	13.554	7,224,200
2019-10-09	20.120	20.290	20.100	20.180	13.514	7,999,600
2019-10-08	20.190	20.270	19.970	20.010	13.400	10,209,200
2019-10-07	20.540	20.570	20.290	20.300	13.594	6,852,900
2019-10-04	20.400	20.540	20.310	20.520	13.742	6,372,000
2019-10-03	20.140	20.470	19.930	20.380	13.648	8,894,100
2019-10-02	20.250	20.320	20.110	20.170	13.507	10,052,700
2019-10-01	20.700	20.740	20.240	20.290	13.588	9,124,300
2019-09-30	20.600	20.710	20.550	20.610	13.802	7,114,700
2019-09-27	20.560	20.760	20.470	20.670	13.842	7,434,800
2019-09-26	20.490	20.580	20.300	20.520	13.742	6,735,400
2019-09-25	20.570	20.660	20.470	20.510	13.735	7,519,900
2019-09-24	20.780	20.860	20.420	20.570	13.775	10,448,000
2019-09-23	20.790	20.960	20.770	20.780	13.916	5,832,100
2019-09-20	20.780	20.960	20.630	20.920	14.009	14,678,000
2019-09-19	20.800	20.840	20.590	20.690	13.855	8,588,400
2019-09-18	20.650	20.730	20.580	20.670	13.842	6,926,600
2019-09-17	20.640	20.910	20.550	20.740	13.889	15,570,400
2019-09-16	20.830	20.990	20.570	20.670	13.842	20,590,600
2019-09-13	20.440	20.550	20.310	20.470	13.708	21,171,300
2019-09-12	20.470	20.540	20.350	20.420	13.675	10,131,300
2019-09-11	20.290	20.500	20.240	20.450	13.695	9,579,600
2019-09-10	20.320	20.380	20.020	20.230	13.547	16,417,700
2019-09-09	20.510	20.560	20.240	20.410	13.668	10,638,000
2019-09-06	20.490	20.560	20.330	20.410	13.668	7,077,400
2019-09-05	20.440	20.650	20.410	20.510	13.735	10,107,800
2019-09-04	20.280	20.460	20.210	20.330	13.614	7,697,700
2019-09-03	20.060	20.130	19.900	20.120	13.474	12,318,100
2019-08-30	20.430	20.470	20.160	20.270	13.574	13,755,700
2019-08-29	20.430	20.490	20.160	20.400	13.661	9,894,900
2019-08-28	20.140	20.330	20.020	20.260	13.567	10,081,300
2019-08-27	20.050	20.130	19.820	20.040	13.420	17,853,600
2019-08-26	19.770	20.020	19.670	19.920	13.340	9,681,100
2019-08-23	20.050	20.180	19.500	19.570	13.105	16,647,200

← NewerPage 30 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.