Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.100	26.280	25.960	26.190	25.180	14,287,400
2025-10-30	25.940	26.330	25.730	26.080	25.074	15,228,400
2025-10-29	26.160	26.400	25.860	25.900	24.901	18,370,800
2025-10-28	26.180	26.180	25.820	26.080	25.074	16,978,500
2025-10-27	25.900	26.190	25.810	26.150	25.141	16,550,200
2025-10-24	26.480	26.480	25.760	25.860	24.862	19,250,100
2025-10-23	28.000	28.130	26.240	26.250	25.237	29,594,400
2025-10-22	27.560	27.670	27.130	27.560	26.497	13,323,300
2025-10-21	27.620	27.630	27.360	27.500	26.439	11,439,500
2025-10-20	27.650	27.870	27.350	27.520	26.458	19,745,500
2025-10-17	27.100	27.400	27.020	27.380	26.324	13,970,300
2025-10-16	27.620	27.740	27.000	27.210	26.160	13,166,400
2025-10-15	27.470	27.830	27.340	27.610	26.545	9,641,900
2025-10-14	27.090	27.380	27.000	27.310	26.256	9,975,100
2025-10-13	27.100	27.370	27.010	27.340	26.285	11,761,700
2025-10-10	27.500	27.800	27.090	27.100	26.054	13,835,200
2025-10-09	28.100	28.340	27.460	27.520	26.458	14,633,900
2025-10-08	27.840	28.190	27.610	28.140	27.054	16,501,400
2025-10-07	28.010	28.080	27.720	28.010	26.929	9,690,600
2025-10-06	28.590	28.620	27.930	27.930	26.852	10,716,800
2025-10-03	28.230	28.730	28.030	28.460	27.362	12,537,800
2025-10-02	28.240	28.910	28.150	28.220	27.131	11,822,000
2025-10-01	28.230	28.400	28.000	28.300	27.208	13,920,000
2025-09-30	28.280	28.480	28.200	28.310	27.218	16,456,300
2025-09-29	28.300	28.370	28.010	28.370	27.275	13,675,800
2025-09-26	28.180	28.510	28.030	28.210	27.122	13,771,800
2025-09-25	27.840	28.200	27.750	27.930	26.852	13,493,300
2025-09-24	27.630	28.030	27.610	27.820	26.747	14,020,800
2025-09-23	27.200	27.730	27.140	27.470	26.410	11,122,200
2025-09-22	27.340	27.460	27.180	27.180	26.131	9,891,400
2025-09-19	27.700	27.720	27.280	27.420	26.362	20,820,600
2025-09-18	27.570	27.880	27.490	27.670	26.602	10,169,900
2025-09-17	27.290	27.660	27.270	27.570	26.506	9,974,300
2025-09-16	27.410	27.410	27.070	27.210	26.160	12,100,000
2025-09-15	27.670	27.750	27.330	27.360	26.304	9,551,400
2025-09-12	27.600	27.810	27.490	27.580	26.516	8,665,000
2025-09-11	27.300	27.580	27.210	27.570	26.506	11,016,200
2025-09-10	26.620	27.460	26.620	27.380	26.324	12,037,000
2025-09-09	26.630	26.900	26.610	26.640	25.612	10,998,900
2025-09-08	26.750	27.090	26.290	26.480	25.458	14,652,100
2025-09-05	26.760	26.850	26.220	26.590	25.564	11,509,200
2025-09-04	26.870	27.150	26.610	26.710	25.680	13,220,800
2025-09-03	26.740	26.880	26.560	26.730	25.699	10,270,700
2025-09-02	26.730	26.980	26.550	26.740	25.708	10,941,300
2025-08-29	27.000	27.090	26.840	26.980	25.939	14,034,500
2025-08-28	26.870	27.050	26.730	27.010	25.968	11,852,800
2025-08-27	26.620	26.920	26.570	26.830	25.795	14,137,500
2025-08-26	26.540	26.670	26.140	26.620	25.593	13,705,500
2025-08-25	26.700	26.820	26.440	26.480	25.458	11,144,700
2025-08-22	26.890	26.990	26.630	26.700	25.670	13,030,200
2025-08-21	26.510	26.910	26.490	26.820	25.785	11,632,800
2025-08-20	26.410	26.730	26.310	26.570	25.545	16,175,500
2025-08-19	26.100	26.400	26.020	26.400	25.381	12,432,600
2025-08-18	26.550	26.550	26.180	26.230	25.218	10,558,400
2025-08-15	26.910	27.000	26.640	26.670	25.641	13,657,300
2025-08-14	26.810	27.100	26.690	26.850	25.814	14,969,600
2025-08-13	26.650	26.870	26.270	26.870	25.833	14,462,100
2025-08-12	26.900	26.920	26.270	26.560	25.535	15,164,400
2025-08-11	26.900	27.090	26.760	26.890	25.853	12,205,000
2025-08-08	26.920	27.070	26.670	26.890	25.853	15,120,900

← NewerPage 5 of 21 · 1,255 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.