Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	17.930	17.930	17.680	17.760	10.999	18,573,300
2017-12-19	18.100	18.140	17.900	17.920	11.098	11,268,900
2017-12-18	17.990	18.190	17.970	18.000	11.147	13,292,500
2017-12-15	17.910	18.150	17.900	17.930	11.104	22,931,000
2017-12-14	17.800	17.990	17.780	17.840	11.048	13,307,700
2017-12-13	17.760	17.930	17.730	17.850	11.055	13,765,200
2017-12-12	17.750	18.020	17.720	17.750	10.993	13,881,200
2017-12-11	17.760	18.120	17.750	17.960	11.123	14,200,200
2017-12-08	17.420	17.850	17.380	17.790	11.017	21,169,500
2017-12-07	17.110	17.440	17.060	17.360	10.751	17,648,900
2017-12-06	17.090	17.240	16.890	17.110	10.596	15,331,100
2017-12-05	17.130	17.350	17.070	17.140	10.615	13,974,200
2017-12-04	17.400	17.500	17.240	17.250	10.683	16,108,300
2017-12-01	17.300	17.450	17.190	17.410	10.782	15,082,300
2017-11-30	16.770	17.260	16.770	17.230	10.671	28,363,300
2017-11-29	17.000	17.080	16.680	16.760	10.380	21,742,600
2017-11-28	17.000	17.200	16.920	17.030	10.547	16,091,900
2017-11-27	17.150	17.170	16.840	16.960	10.503	11,961,900
2017-11-24	17.180	17.390	17.160	17.190	10.646	5,146,100
2017-11-22	16.920	17.200	16.920	17.100	10.590	9,398,500
2017-11-21	17.150	17.170	16.810	16.870	10.448	10,450,300
2017-11-20	16.980	17.170	16.930	17.060	10.565	9,987,600
2017-11-17	16.830	17.030	16.700	17.010	10.534	12,236,900
2017-11-16	17.050	17.100	16.810	16.830	10.423	15,395,900
2017-11-15	17.250	17.300	17.000	17.030	10.547	18,971,800
2017-11-14	17.420	17.540	17.270	17.430	10.794	15,039,800
2017-11-13	17.640	17.690	17.410	17.460	10.813	9,465,200
2017-11-10	17.860	17.900	17.650	17.670	10.943	9,152,100
2017-11-09	17.900	18.030	17.820	17.910	11.092	10,060,300
2017-11-08	18.010	18.090	17.910	18.000	11.147	10,239,500
2017-11-07	18.120	18.200	17.960	18.040	11.172	9,192,800
2017-11-06	17.810	18.130	17.800	18.080	11.197	12,685,300
2017-11-03	17.800	17.840	17.590	17.740	10.986	13,227,400
2017-11-02	18.070	18.120	17.730	17.800	11.024	12,594,900
2017-11-01	18.250	18.380	18.050	18.130	11.228	10,526,300
2017-10-31	18.070	18.150	17.910	18.110	11.216	14,474,500
2017-10-30	17.970	18.250	17.920	18.100	11.209	10,822,300
2017-10-27	17.900	18.310	17.820	18.030	11.089	17,199,900
2017-10-26	18.010	18.110	17.870	18.000	11.070	14,522,500
2017-10-25	18.190	18.290	17.840	17.960	11.046	17,815,300
2017-10-24	18.170	18.310	18.050	18.270	11.236	18,149,300
2017-10-23	18.360	18.400	18.040	18.120	11.144	14,055,100
2017-10-20	18.750	18.760	18.380	18.420	11.328	10,159,700
2017-10-19	18.510	18.770	18.420	18.650	11.470	16,578,700
2017-10-18	18.620	18.740	18.470	18.580	11.427	18,359,200
2017-10-17	18.640	18.750	18.530	18.680	11.488	13,074,800
2017-10-16	18.910	18.940	18.740	18.810	11.568	7,374,800
2017-10-13	19.000	19.010	18.750	18.760	11.538	7,515,700
2017-10-12	18.920	19.000	18.790	18.880	11.611	7,513,900
2017-10-11	18.980	19.070	18.940	19.050	11.716	9,369,700
2017-10-10	19.100	19.150	18.940	18.950	11.654	7,105,800
2017-10-09	19.020	19.170	19.000	19.030	11.704	5,475,400
2017-10-06	18.950	19.060	18.800	19.020	11.697	10,325,000
2017-10-05	18.850	19.130	18.820	19.100	11.747	11,233,900
2017-10-04	18.850	18.910	18.670	18.820	11.574	10,162,900
2017-10-03	19.100	19.110	18.850	18.850	11.593	12,888,500
2017-10-02	19.060	19.150	18.960	19.100	11.747	9,306,100
2017-09-29	19.280	19.350	19.110	19.180	11.796	8,608,100
2017-09-28	19.290	19.310	19.160	19.310	11.876	8,349,000
2017-09-27	19.530	19.540	19.240	19.330	11.888	6,868,500

← NewerPage 38 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.