Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	19.720	19.970	19.580	19.910	13.174	13,586,500
2019-05-28	20.110	20.230	19.770	19.880	13.154	15,454,200
2019-05-24	20.040	20.120	19.980	20.060	13.273	9,645,300
2019-05-23	20.180	20.200	19.810	19.960	13.207	17,335,700
2019-05-22	20.260	20.390	20.170	20.340	13.458	12,994,500
2019-05-21	20.300	20.570	20.260	20.340	13.458	10,707,300
2019-05-20	20.220	20.330	20.120	20.290	13.425	12,507,900
2019-05-17	20.290	20.550	20.150	20.210	13.372	12,568,400
2019-05-16	20.230	20.460	20.160	20.420	13.511	11,815,000
2019-05-15	19.940	20.280	19.910	20.140	13.326	11,610,200
2019-05-14	19.770	20.070	19.720	19.930	13.187	13,180,300
2019-05-13	19.600	19.740	19.410	19.670	13.015	12,008,000
2019-05-10	19.390	19.720	19.310	19.700	13.035	22,458,200
2019-05-09	19.590	19.800	19.470	19.730	13.054	10,568,200
2019-05-08	19.520	19.800	19.440	19.670	13.015	12,798,600
2019-05-07	19.260	19.670	19.240	19.560	12.942	15,226,900
2019-05-06	19.410	19.590	19.380	19.440	12.863	11,380,200
2019-05-03	19.490	19.690	19.460	19.530	12.922	11,857,700
2019-05-02	19.550	19.630	19.350	19.360	12.810	12,380,300
2019-05-01	19.860	19.940	19.590	19.590	12.962	10,815,500
2019-04-30	19.910	20.080	19.770	19.870	13.147	18,959,600
2019-04-29	19.930	20.000	19.670	19.860	13.140	12,905,200
2019-04-26	19.960	20.240	19.900	20.230	13.220	15,682,400
2019-04-25	20.040	20.240	19.970	19.970	13.050	12,878,400
2019-04-24	20.020	20.120	19.950	20.080	13.122	12,995,800
2019-04-23	20.050	20.100	19.840	20.080	13.122	14,768,000
2019-04-22	19.580	20.100	19.520	20.030	13.089	20,438,700
2019-04-18	19.610	19.830	19.150	19.390	12.671	23,450,100
2019-04-17	19.870	19.870	19.680	19.690	12.867	11,622,600
2019-04-16	19.800	19.920	19.720	19.810	12.945	10,665,300
2019-04-15	19.810	19.840	19.690	19.790	12.932	8,894,000
2019-04-12	19.990	20.030	19.780	19.820	12.952	12,234,400
2019-04-11	19.820	19.950	19.750	19.920	13.017	6,844,300
2019-04-10	19.960	19.960	19.760	19.840	12.965	9,980,900
2019-04-09	19.810	19.920	19.670	19.890	12.998	9,516,200
2019-04-08	20.050	20.110	19.860	19.940	13.030	10,194,900
2019-04-05	19.900	20.070	19.840	20.050	13.102	9,349,800
2019-04-04	19.900	19.940	19.760	19.920	13.017	13,201,100
2019-04-03	20.070	20.090	19.810	19.890	12.998	11,839,900
2019-04-02	20.020	20.080	19.900	20.050	13.102	13,659,300
2019-04-01	20.070	20.210	19.960	20.040	13.096	23,043,800
2019-03-29	20.050	20.190	19.900	20.010	13.076	12,665,800
2019-03-28	19.900	19.960	19.690	19.950	13.037	15,986,200
2019-03-27	19.990	20.120	19.790	19.980	13.056	13,129,300
2019-03-26	20.290	20.400	20.010	20.090	13.128	10,840,700
2019-03-25	19.890	20.170	19.730	20.130	13.154	14,471,200
2019-03-22	20.220	20.220	19.880	19.900	13.004	18,977,400
2019-03-21	20.050	20.440	19.950	20.420	13.344	17,873,700
2019-03-20	20.060	20.300	19.970	20.090	13.128	15,680,000
2019-03-19	20.030	20.180	19.910	20.050	13.102	19,594,400
2019-03-18	19.860	20.010	19.840	19.990	13.063	16,565,600
2019-03-15	19.900	20.000	19.800	19.870	12.985	28,630,200
2019-03-14	20.000	20.090	19.890	19.980	13.056	13,336,700
2019-03-13	19.950	20.060	19.890	19.980	13.056	17,137,900
2019-03-12	19.880	20.000	19.760	19.860	12.978	18,940,600
2019-03-11	19.880	20.020	19.820	19.900	13.004	12,887,000
2019-03-08	19.740	19.770	19.470	19.730	12.893	17,677,400
2019-03-07	19.980	20.000	19.780	19.840	12.965	17,013,100
2019-03-06	19.950	20.010	19.820	20.000	13.070	15,263,000
2019-03-05	19.900	20.000	19.690	19.970	13.050	14,184,800

← NewerPage 32 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.