Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	17.560	17.860	17.510	17.820	11.376	9,290,900
2018-09-06	17.740	17.870	17.590	17.670	11.280	10,598,600
2018-09-05	17.550	17.840	17.290	17.790	11.357	13,386,500
2018-09-04	17.660	17.700	17.540	17.620	11.248	9,023,600
2018-08-31	17.760	17.760	17.600	17.700	11.299	8,973,100
2018-08-30	17.880	17.900	17.600	17.780	11.350	9,709,700
2018-08-29	17.840	17.970	17.750	17.880	11.414	7,969,600
2018-08-28	17.940	18.000	17.790	17.810	11.370	6,884,200
2018-08-27	17.990	18.090	17.860	17.970	11.472	8,176,300
2018-08-24	18.060	18.180	17.910	17.970	11.472	9,537,300
2018-08-23	18.230	18.270	17.960	17.980	11.478	9,733,700
2018-08-22	18.000	18.330	17.990	18.280	11.670	9,857,300
2018-08-21	18.010	18.120	17.950	17.960	11.465	6,507,700
2018-08-20	18.000	18.020	17.850	17.910	11.433	8,589,900
2018-08-17	17.800	18.010	17.750	17.950	11.459	8,150,700
2018-08-16	17.850	18.040	17.790	17.820	11.376	10,225,300
2018-08-15	17.870	17.890	17.480	17.730	11.319	11,341,700
2018-08-14	17.940	18.110	17.900	17.950	11.459	7,728,500
2018-08-13	18.150	18.170	17.800	17.840	11.389	11,398,800
2018-08-10	17.910	18.250	17.860	18.170	11.599	12,690,600
2018-08-09	17.960	18.090	17.920	17.940	11.453	11,918,900
2018-08-08	17.920	18.000	17.870	17.920	11.440	9,039,900
2018-08-07	18.050	18.160	17.940	17.980	11.478	14,014,100
2018-08-06	17.660	18.020	17.600	17.950	11.459	12,284,500
2018-08-03	17.670	17.780	17.530	17.620	11.248	19,225,700
2018-08-02	17.450	17.770	17.350	17.680	11.287	17,189,600
2018-08-01	17.700	17.730	17.410	17.530	11.191	9,874,200
2018-07-31	17.770	17.900	17.600	17.780	11.350	19,026,700
2018-07-30	17.830	17.960	17.690	17.750	11.331	11,211,800
2018-07-27	18.030	18.140	17.720	17.900	11.299	12,034,800
2018-07-26	17.920	18.160	17.880	18.030	11.381	10,606,800
2018-07-25	17.520	17.940	17.410	17.900	11.299	14,261,000
2018-07-24	17.740	17.820	17.580	17.650	11.142	17,547,700
2018-07-23	17.770	17.840	17.590	17.700	11.173	8,773,200
2018-07-20	17.970	18.070	17.680	17.690	11.167	11,396,000
2018-07-19	17.990	18.450	17.900	17.990	11.356	19,240,100
2018-07-18	17.600	17.880	17.520	17.780	11.224	7,864,700
2018-07-17	17.710	17.780	17.560	17.690	11.167	12,253,200
2018-07-16	17.920	18.000	17.730	17.800	11.236	10,771,600
2018-07-13	17.990	18.150	17.870	17.910	11.306	8,442,000
2018-07-12	17.910	18.040	17.770	18.030	11.381	7,365,600
2018-07-11	18.050	18.250	17.750	17.860	11.274	10,205,700
2018-07-10	18.150	18.250	18.080	18.220	11.501	8,600,300
2018-07-09	17.990	18.150	17.930	18.100	11.426	8,862,900
2018-07-06	17.600	17.980	17.600	17.930	11.318	9,307,600
2018-07-05	17.760	17.820	17.580	17.580	11.097	7,754,400
2018-07-03	17.590	17.750	17.560	17.690	11.167	5,716,700
2018-07-02	17.600	17.600	17.320	17.430	11.003	7,982,300
2018-06-29	17.550	17.760	17.460	17.670	11.154	9,772,700
2018-06-28	17.650	17.770	17.410	17.480	11.034	11,868,300
2018-06-27	17.600	17.860	17.600	17.640	11.135	13,172,200
2018-06-26	17.420	17.620	17.270	17.550	11.078	12,651,000
2018-06-25	17.400	17.430	17.100	17.170	10.839	12,750,500
2018-06-22	17.440	17.660	17.370	17.390	10.977	15,632,700
2018-06-21	17.410	17.450	17.110	17.160	10.832	10,463,300
2018-06-20	17.470	17.660	17.400	17.490	11.041	13,132,400
2018-06-19	17.020	17.430	17.000	17.350	10.952	15,071,600
2018-06-18	16.800	17.190	16.770	17.160	10.832	12,863,300
2018-06-15	16.880	16.960	16.710	16.770	10.586	15,486,300
2018-06-14	16.790	16.970	16.760	16.950	10.700	12,080,000

← NewerPage 35 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.