Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	20.400	20.410	20.140	20.200	13.527	12,004,300
2019-08-21	20.410	20.550	20.310	20.390	13.655	14,030,100
2019-08-20	20.420	20.450	20.110	20.140	13.487	11,233,700
2019-08-19	20.300	20.490	20.270	20.410	13.668	11,649,700
2019-08-16	19.910	20.200	19.810	20.130	13.480	10,532,400
2019-08-15	19.920	19.970	19.670	19.880	13.313	10,636,000
2019-08-14	20.190	20.310	19.800	19.800	13.259	15,012,600
2019-08-13	20.360	20.640	20.260	20.510	13.735	15,399,500
2019-08-12	20.340	20.350	20.130	20.340	13.621	17,046,600
2019-08-09	20.360	20.510	20.270	20.370	13.641	14,481,300
2019-08-08	20.080	20.370	20.020	20.370	13.641	18,487,900
2019-08-07	19.800	20.020	19.510	19.970	13.373	20,533,700
2019-08-06	19.880	20.060	19.730	20.030	13.413	13,971,400
2019-08-05	19.910	20.050	19.570	19.840	13.286	18,919,500
2019-08-02	20.770	20.830	20.180	20.210	13.534	15,042,800
2019-08-01	20.550	20.910	20.520	20.770	13.909	21,456,400
2019-07-31	20.690	20.770	20.390	20.620	13.809	20,274,000
2019-07-30	20.550	20.710	20.420	20.690	13.855	14,444,300
2019-07-29	20.860	20.940	20.650	20.890	13.822	15,285,100
2019-07-26	20.770	20.900	20.700	20.850	13.795	16,583,800
2019-07-25	20.840	20.840	20.520	20.580	13.617	9,062,200
2019-07-24	20.570	20.750	20.540	20.650	13.663	9,142,300
2019-07-23	20.790	20.860	20.560	20.590	13.623	9,347,300
2019-07-22	20.520	20.820	20.490	20.770	13.743	8,897,000
2019-07-19	20.460	20.650	20.280	20.500	13.564	14,109,800
2019-07-18	20.110	20.430	20.080	20.420	13.511	23,602,000
2019-07-17	20.950	21.000	20.580	20.590	13.623	12,659,200
2019-07-16	21.200	21.240	20.880	20.910	13.835	13,494,400
2019-07-15	21.300	21.370	21.210	21.240	14.054	10,602,300
2019-07-12	21.300	21.410	21.210	21.290	14.087	9,298,300
2019-07-11	21.240	21.280	21.060	21.270	14.073	12,844,400
2019-07-10	21.280	21.380	21.150	21.180	14.014	13,145,000
2019-07-09	21.030	21.260	20.990	21.240	14.054	8,998,100
2019-07-08	21.060	21.240	21.010	21.060	13.934	8,368,800
2019-07-05	21.020	21.120	20.920	21.110	13.968	5,317,400
2019-07-03	21.000	21.090	20.860	21.080	13.948	5,638,000
2019-07-02	20.900	21.100	20.870	20.990	13.888	8,805,300
2019-07-01	21.010	21.060	20.860	20.880	13.815	9,671,800
2019-06-28	20.510	20.880	20.470	20.880	13.815	15,049,100
2019-06-27	20.610	20.650	20.300	20.410	13.504	16,180,200
2019-06-26	20.660	20.810	20.600	20.640	13.657	13,960,600
2019-06-25	21.080	21.120	20.540	20.580	13.617	18,208,400
2019-06-24	21.440	21.500	21.130	21.160	14.001	9,477,900
2019-06-21	21.110	21.400	21.100	21.380	14.146	20,937,100
2019-06-20	21.150	21.320	21.020	21.100	13.961	11,726,300
2019-06-19	20.800	21.020	20.680	20.940	13.855	10,637,200
2019-06-18	20.650	20.850	20.630	20.800	13.762	10,490,400
2019-06-17	20.420	20.580	20.270	20.520	13.577	10,170,900
2019-06-14	20.610	20.700	20.460	20.530	13.584	7,534,300
2019-06-13	20.480	20.600	20.380	20.520	13.577	10,054,900
2019-06-12	20.590	20.660	20.310	20.380	13.485	13,500,700
2019-06-11	20.990	20.990	20.570	20.780	13.749	13,338,500
2019-06-10	21.180	21.190	20.840	20.880	13.815	13,990,800
2019-06-07	20.850	21.250	20.850	21.130	13.981	27,581,700
2019-06-06	20.500	21.120	20.460	20.860	13.802	17,335,200
2019-06-05	20.370	20.530	20.190	20.470	13.544	14,187,300
2019-06-04	20.150	20.420	20.130	20.340	13.458	12,118,500
2019-06-03	20.070	20.160	19.900	20.140	13.326	17,651,000
2019-05-31	19.860	20.100	19.770	19.950	13.200	14,576,800
2019-05-30	20.000	20.270	19.940	20.060	13.273	23,522,000

← NewerPage 31 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.