Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	17.220	17.440	17.150	17.300	11.180	15,765,500
2018-11-30	16.870	17.080	16.730	17.070	11.031	20,395,300
2018-11-29	16.820	17.000	16.730	16.870	10.902	15,474,200
2018-11-28	16.710	16.870	16.320	16.860	10.896	17,048,000
2018-11-27	16.730	16.770	16.530	16.730	10.812	12,342,100
2018-11-26	16.700	16.870	16.690	16.720	10.805	12,750,300
2018-11-23	16.900	16.940	16.540	16.610	10.734	8,137,600
2018-11-21	17.040	17.410	16.930	17.170	11.096	13,309,700
2018-11-20	17.250	17.330	16.870	16.960	10.960	15,553,500
2018-11-19	17.200	17.460	17.180	17.420	11.257	16,311,500
2018-11-16	17.160	17.350	17.120	17.280	11.167	10,178,400
2018-11-15	16.880	17.230	16.700	17.170	11.096	18,448,000
2018-11-14	17.350	17.440	16.880	16.940	10.947	14,933,200
2018-11-13	17.500	17.690	17.100	17.180	11.102	14,875,900
2018-11-12	17.650	17.710	17.450	17.470	11.290	13,007,100
2018-11-09	17.400	17.650	17.330	17.530	11.329	10,120,200
2018-11-08	17.440	17.790	17.420	17.560	11.348	14,210,500
2018-11-07	17.650	17.760	17.330	17.500	11.309	9,684,900
2018-11-06	17.290	17.460	17.150	17.450	11.277	9,787,800
2018-11-05	17.030	17.290	16.980	17.260	11.154	11,203,500
2018-11-02	17.230	17.320	16.750	16.860	10.896	14,811,500
2018-11-01	17.090	17.350	16.970	17.160	11.089	13,184,900
2018-10-31	16.890	17.200	16.830	17.020	10.999	19,937,700
2018-10-30	16.270	16.780	16.270	16.760	10.831	20,923,100
2018-10-29	16.720	16.870	16.280	16.460	10.508	18,091,800
2018-10-26	16.550	16.750	16.240	16.590	10.591	30,124,900
2018-10-25	16.730	16.800	16.500	16.580	10.584	22,189,700
2018-10-24	17.050	17.080	16.480	16.510	10.540	20,303,000
2018-10-23	17.220	17.240	16.710	17.040	10.878	24,566,500
2018-10-22	18.000	18.020	17.410	17.440	11.133	17,902,500
2018-10-19	17.910	18.180	17.840	17.980	11.478	19,574,600
2018-10-18	17.830	18.470	17.780	17.940	11.453	21,507,100
2018-10-17	17.900	18.070	17.770	17.950	11.459	15,484,100
2018-10-16	17.610	18.020	17.520	17.920	11.440	11,531,300
2018-10-15	17.560	17.720	17.470	17.540	11.197	13,041,900
2018-10-12	17.600	17.760	17.220	17.510	11.178	19,669,700
2018-10-11	17.930	17.940	17.340	17.420	11.121	25,720,600
2018-10-10	18.570	18.670	17.980	18.000	11.491	26,033,400
2018-10-09	18.370	18.610	18.230	18.570	11.855	16,049,300
2018-10-08	17.970	18.240	17.940	18.210	11.625	10,719,700
2018-10-05	18.260	18.320	17.930	18.060	11.529	16,178,300
2018-10-04	18.250	18.360	18.080	18.270	11.663	10,073,000
2018-10-03	18.110	18.380	18.070	18.240	11.644	8,861,800
2018-10-02	18.140	18.270	17.960	18.080	11.542	9,606,700
2018-10-01	17.760	18.190	17.710	18.180	11.606	12,650,200
2018-09-28	17.570	17.910	17.540	17.730	11.319	14,474,500
2018-09-27	17.620	17.660	17.430	17.560	11.210	17,119,900
2018-09-26	17.830	17.870	17.600	17.610	11.242	9,733,400
2018-09-25	17.920	17.990	17.700	17.880	11.414	15,233,400
2018-09-24	18.160	18.210	17.700	17.890	11.421	15,613,100
2018-09-21	18.050	18.200	17.980	18.060	11.529	16,882,500
2018-09-20	18.330	18.350	18.020	18.040	11.516	13,265,200
2018-09-19	18.160	18.300	18.020	18.260	11.657	8,459,600
2018-09-18	18.210	18.400	18.100	18.120	11.568	10,705,500
2018-09-17	18.200	18.340	18.070	18.170	11.599	8,621,600
2018-09-14	18.260	18.270	17.840	18.060	11.529	10,557,300
2018-09-13	18.210	18.300	18.100	18.300	11.682	8,203,900
2018-09-12	18.050	18.300	18.010	18.160	11.593	14,955,800
2018-09-11	17.680	18.110	17.600	18.010	11.497	10,708,200
2018-09-10	17.870	18.010	17.680	17.690	11.293	11,768,100

← NewerPage 34 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.