Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	19.820	19.860	19.520	19.850	12.972	17,989,400
2019-03-01	19.200	19.740	19.190	19.740	12.900	19,780,200
2019-02-28	19.300	19.320	19.130	19.160	12.521	11,822,500
2019-02-27	19.310	19.350	18.970	19.280	12.599	9,682,100
2019-02-26	19.300	19.440	19.190	19.220	12.560	16,229,900
2019-02-25	19.290	19.430	19.190	19.300	12.612	14,741,500
2019-02-22	19.320	19.470	19.110	19.320	12.625	15,291,800
2019-02-21	19.150	19.260	19.060	19.190	12.540	15,212,800
2019-02-20	19.140	19.320	19.120	19.170	12.527	13,786,900
2019-02-19	18.750	19.220	18.730	19.150	12.514	18,435,400
2019-02-15	18.960	18.980	18.760	18.800	12.285	19,219,700
2019-02-14	18.700	18.920	18.650	18.880	12.338	13,248,200
2019-02-13	18.530	18.790	18.520	18.740	12.246	18,725,100
2019-02-12	18.440	18.560	18.350	18.480	12.076	14,593,900
2019-02-11	17.950	18.300	17.880	18.270	11.939	13,701,200
2019-02-08	17.910	18.020	17.770	18.020	11.776	8,613,300
2019-02-07	18.020	18.070	17.710	17.960	11.736	11,599,400
2019-02-06	18.320	18.370	18.010	18.060	11.802	13,230,100
2019-02-05	18.320	18.480	18.270	18.470	12.070	11,186,200
2019-02-04	18.230	18.370	18.210	18.360	11.998	11,746,200
2019-02-01	18.100	18.360	18.030	18.350	11.991	11,041,400
2019-01-31	18.140	18.160	17.940	18.100	11.828	13,933,200
2019-01-30	17.950	18.190	17.940	18.090	11.821	14,595,600
2019-01-29	17.970	18.110	17.800	18.050	11.665	15,680,000
2019-01-28	17.600	17.920	17.540	17.890	11.561	13,721,000
2019-01-25	17.600	17.900	17.570	17.740	11.464	15,189,900
2019-01-24	17.210	17.550	17.200	17.480	11.296	14,817,900
2019-01-23	17.720	17.760	17.050	17.240	11.141	21,019,300
2019-01-22	17.890	17.920	17.560	17.630	11.393	24,361,700
2019-01-18	17.880	18.050	17.680	18.010	11.639	17,833,900
2019-01-17	17.110	17.990	16.930	17.720	11.451	23,621,900
2019-01-16	17.340	17.610	17.290	17.470	11.290	18,946,700
2019-01-15	17.220	17.410	17.170	17.320	11.193	16,187,000
2019-01-14	16.910	17.310	16.910	17.230	11.135	17,797,300
2019-01-11	17.210	17.400	16.950	17.110	11.057	26,792,200
2019-01-10	17.180	17.370	17.020	17.360	11.219	16,987,600
2019-01-09	17.300	17.370	17.050	17.260	11.154	20,096,900
2019-01-08	16.750	17.170	16.660	17.140	11.077	20,422,300
2019-01-07	16.300	16.630	16.210	16.590	10.721	13,515,900
2019-01-04	15.970	16.310	15.950	16.240	10.495	12,821,300
2019-01-03	15.870	16.050	15.530	15.710	10.152	18,259,000
2019-01-02	15.200	15.940	15.100	15.800	10.211	15,676,500
2018-12-31	15.310	15.460	15.150	15.380	9.939	17,005,500
2018-12-28	15.510	15.580	15.140	15.290	9.881	17,755,400
2018-12-27	15.370	15.550	14.970	15.510	10.023	20,730,400
2018-12-26	14.810	15.640	14.620	15.640	10.107	17,290,200
2018-12-24	15.340	15.490	14.710	14.710	9.506	14,096,200
2018-12-21	15.430	15.940	15.420	15.570	10.062	29,108,600
2018-12-20	15.570	15.790	15.360	15.550	10.049	26,602,600
2018-12-19	15.580	16.020	15.390	15.570	10.062	20,368,300
2018-12-18	15.850	15.960	15.450	15.530	10.036	17,581,600
2018-12-17	16.140	16.360	15.730	15.840	10.236	15,838,700
2018-12-14	16.260	16.450	16.130	16.170	10.450	10,709,200
2018-12-13	16.240	16.670	16.210	16.410	10.605	16,420,200
2018-12-12	16.290	16.480	16.200	16.230	10.488	16,007,100
2018-12-11	16.270	16.360	15.980	16.120	10.417	12,089,900
2018-12-10	16.190	16.250	15.720	16.040	10.366	16,803,400
2018-12-07	16.680	16.880	16.340	16.350	10.566	15,298,900
2018-12-06	16.440	16.490	15.980	16.460	10.637	22,289,200
2018-12-04	17.280	17.380	16.640	16.680	10.779	21,066,300

← NewerPage 33 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.