Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	30.500	30.570	30.010	30.240	29.402	18,864,600
2026-01-28	29.740	30.310	29.570	30.070	29.236	17,467,300
2026-01-27	29.230	29.610	29.160	29.590	28.770	14,938,700
2026-01-26	29.800	29.840	28.990	29.340	28.527	15,781,500
2026-01-23	29.980	30.000	29.480	29.570	28.750	17,249,000
2026-01-22	29.130	30.180	28.930	29.690	28.867	29,210,800
2026-01-21	28.330	28.660	28.240	28.580	27.788	17,547,800
2026-01-20	28.140	28.340	27.740	27.960	27.185	17,090,000
2026-01-16	27.540	27.980	27.390	27.960	27.185	14,289,600
2026-01-15	27.490	27.720	27.320	27.410	26.650	11,802,100
2026-01-14	27.310	27.800	27.310	27.530	26.767	13,634,500
2026-01-13	27.110	27.510	27.070	27.380	26.621	11,440,600
2026-01-12	27.140	27.250	26.700	26.920	26.174	13,562,600
2026-01-09	27.400	27.490	26.930	27.120	26.368	13,382,600
2026-01-08	27.000	27.470	27.000	27.270	26.514	12,654,900
2026-01-07	26.890	27.170	26.830	27.000	26.252	11,123,800
2026-01-06	28.000	28.000	26.590	26.820	26.077	19,691,800
2026-01-05	27.960	27.960	27.130	27.900	27.127	17,778,500
2026-01-02	27.490	27.900	27.190	27.710	26.942	10,257,300
2025-12-31	27.540	27.580	27.360	27.490	26.728	9,434,300
2025-12-30	27.490	27.650	27.420	27.580	26.815	8,074,100
2025-12-29	27.300	27.520	27.220	27.380	26.621	7,968,700
2025-12-26	27.250	27.340	27.080	27.190	26.436	5,094,000
2025-12-24	27.270	27.360	27.180	27.190	26.436	3,905,000
2025-12-23	26.840	27.290	26.840	27.280	26.524	8,517,900
2025-12-22	26.600	26.940	26.550	26.890	26.145	9,417,500
2025-12-19	26.320	26.730	26.310	26.490	25.756	17,976,200
2025-12-18	26.710	26.860	26.320	26.340	25.610	12,326,900
2025-12-17	26.400	26.740	26.350	26.650	25.911	12,229,600
2025-12-16	26.660	26.660	26.240	26.330	25.600	12,300,300
2025-12-15	26.770	26.810	26.440	26.720	25.979	12,074,000
2025-12-12	26.960	27.090	26.580	26.730	25.989	10,579,500
2025-12-11	26.500	26.830	26.450	26.820	26.077	11,034,100
2025-12-10	27.340	27.350	26.530	26.590	25.853	15,477,000
2025-12-09	27.340	27.820	27.270	27.320	26.563	13,651,700
2025-12-08	27.720	27.720	27.250	27.290	26.533	12,518,300
2025-12-05	27.870	28.000	27.690	27.770	27.000	14,290,800
2025-12-04	27.130	27.860	27.060	27.840	27.068	11,907,400
2025-12-03	26.980	27.370	26.890	27.170	26.417	10,768,100
2025-12-02	27.320	27.320	26.780	26.850	26.106	11,198,000
2025-12-01	27.210	27.440	27.170	27.290	26.533	13,036,700
2025-11-28	26.960	27.360	26.860	27.320	26.563	5,815,700
2025-11-26	26.650	27.080	26.580	26.950	26.203	10,980,200
2025-11-25	26.690	26.790	26.320	26.520	25.785	15,378,100
2025-11-24	27.020	27.030	26.560	26.820	26.077	23,465,300
2025-11-21	26.800	27.070	26.540	26.980	26.232	14,887,300
2025-11-20	26.980	27.370	26.700	26.720	25.979	19,024,600
2025-11-19	26.700	26.900	26.350	26.820	26.077	15,595,200
2025-11-18	27.070	27.320	26.920	27.090	26.339	16,210,400
2025-11-17	27.430	27.550	27.120	27.140	26.388	14,176,300
2025-11-14	26.850	27.490	26.680	27.420	26.660	17,510,700
2025-11-13	27.080	27.200	26.820	26.890	26.145	15,289,400
2025-11-12	26.970	27.340	26.910	27.010	26.261	10,557,700
2025-11-11	27.140	27.200	26.790	26.940	26.193	12,348,200
2025-11-10	26.550	27.130	26.390	27.060	26.310	12,878,400
2025-11-07	26.120	26.610	26.040	26.550	25.814	11,602,400
2025-11-06	26.000	26.360	25.920	26.120	25.396	12,929,300
2025-11-05	25.800	26.220	25.660	25.920	25.201	18,891,700
2025-11-04	25.960	26.080	25.750	25.840	25.124	16,101,600
2025-11-03	25.980	26.090	25.600	26.080	25.357	15,600,600

← NewerPage 4 of 66 · 3,943 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.