Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	16.790	16.970	16.760	16.950	10.700	12,080,000
2018-06-13	16.910	16.930	16.660	16.740	10.567	9,435,800
2018-06-12	17.140	17.200	16.910	16.930	10.687	12,117,000
2018-06-11	16.830	17.210	16.770	17.150	10.826	14,213,500
2018-06-08	17.070	17.100	16.750	16.850	10.637	10,346,200
2018-06-07	16.770	17.100	16.750	17.060	10.769	11,120,200
2018-06-06	16.890	16.960	16.670	16.720	10.555	17,558,100
2018-06-05	16.860	17.110	16.830	16.840	10.630	23,440,100
2018-06-04	16.940	17.070	16.800	16.940	10.693	18,695,800
2018-06-01	16.730	16.980	16.660	16.900	10.668	16,805,200
2018-05-31	16.520	16.740	16.450	16.680	10.529	24,678,200
2018-05-30	16.110	16.650	16.100	16.560	10.454	17,941,000
2018-05-29	16.350	16.460	15.990	16.040	10.125	26,449,700
2018-05-25	15.750	15.900	15.580	15.890	10.031	17,522,000
2018-05-24	16.140	16.140	15.850	15.880	10.024	13,410,800
2018-05-23	15.850	16.210	15.800	16.190	10.220	14,377,100
2018-05-22	16.000	16.140	15.870	15.940	10.062	13,340,400
2018-05-21	16.110	16.160	15.950	15.980	10.087	13,106,200
2018-05-18	16.290	16.330	16.020	16.070	10.144	12,329,300
2018-05-17	16.450	16.510	16.240	16.300	10.289	14,536,000
2018-05-16	16.440	16.480	16.320	16.400	10.353	10,032,200
2018-05-15	16.650	16.670	16.410	16.440	10.378	12,467,500
2018-05-14	16.550	16.700	16.520	16.640	10.504	9,110,700
2018-05-11	16.570	16.650	16.460	16.510	10.422	15,939,600
2018-05-10	16.550	16.670	16.400	16.500	10.416	14,148,900
2018-05-09	16.210	16.520	16.180	16.450	10.384	17,015,500
2018-05-08	16.300	16.300	16.040	16.070	10.144	17,513,400
2018-05-07	16.190	16.480	16.180	16.210	10.233	13,680,000
2018-05-04	15.750	16.180	15.740	16.110	10.169	14,511,800
2018-05-03	16.170	16.220	15.690	15.820	9.986	17,124,700
2018-05-02	15.960	16.210	15.900	16.160	10.201	14,992,900
2018-05-01	15.790	16.020	15.770	16.020	10.113	10,253,500
2018-04-30	15.940	16.020	15.820	15.820	9.986	14,201,600
2018-04-27	15.970	16.130	15.830	15.950	10.068	9,826,500
2018-04-26	16.300	16.330	16.060	16.220	10.113	11,383,700
2018-04-25	16.200	16.290	15.970	16.260	10.138	11,536,600
2018-04-24	16.500	16.510	16.180	16.270	10.144	11,046,300
2018-04-23	16.400	16.480	16.260	16.440	10.250	10,180,600
2018-04-20	16.580	16.620	16.370	16.470	10.269	14,922,500
2018-04-19	16.800	16.980	16.430	16.540	10.312	21,268,500
2018-04-18	16.150	16.320	16.120	16.170	10.081	17,786,300
2018-04-17	15.780	16.050	15.750	16.020	9.988	14,451,100
2018-04-16	15.390	15.750	15.290	15.680	9.776	13,595,000
2018-04-13	15.400	15.430	15.250	15.330	9.558	11,745,200
2018-04-12	15.400	15.420	15.230	15.340	9.564	16,922,700
2018-04-11	15.490	15.660	15.290	15.350	9.570	15,816,000
2018-04-10	15.150	15.680	15.080	15.610	9.732	23,847,200
2018-04-09	15.270	15.410	14.980	15.100	9.414	15,866,200
2018-04-06	15.410	15.460	15.030	15.170	9.458	10,589,100
2018-04-05	15.240	15.630	15.170	15.500	9.664	11,549,900
2018-04-04	14.890	15.210	14.730	15.160	9.452	13,408,500
2018-04-03	14.960	15.020	14.690	15.010	9.358	17,176,400
2018-04-02	15.020	15.160	14.770	14.900	9.290	13,307,800
2018-03-29	14.840	15.120	14.790	15.060	9.389	16,265,800
2018-03-28	15.090	15.190	14.760	14.810	9.234	23,041,600
2018-03-27	15.190	15.410	14.920	15.090	9.408	20,579,500
2018-03-26	15.100	15.180	14.820	15.130	9.433	18,038,200
2018-03-23	15.400	15.470	14.990	15.010	9.358	20,378,000
2018-03-22	15.740	15.790	15.360	15.360	9.576	18,754,700
2018-03-21	15.910	16.000	15.690	15.910	9.919	21,448,400

← NewerPage 36 of 66 · 3,947 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.