Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	26.890	27.180	26.750	26.760	25.728	17,708,300
2025-08-06	27.110	27.380	26.670	26.750	25.718	38,849,100
2025-08-05	28.270	28.330	27.420	28.040	26.958	17,996,200
2025-08-04	28.110	28.460	28.020	28.280	27.189	16,654,700
2025-08-01	27.780	28.230	27.500	28.100	27.016	16,329,100
2025-07-31	27.610	28.120	27.600	28.060	26.977	14,893,100
2025-07-30	27.860	28.210	27.800	28.010	26.648	18,126,200
2025-07-29	27.400	27.950	27.280	27.880	26.524	15,308,200
2025-07-28	27.580	27.640	27.130	27.210	25.887	13,866,600
2025-07-25	27.530	27.700	27.260	27.390	26.058	15,215,800
2025-07-24	26.840	27.480	26.740	27.420	26.087	19,086,900
2025-07-23	26.870	26.990	26.480	26.810	25.506	22,335,900
2025-07-22	27.170	27.330	26.950	26.970	25.659	13,201,700
2025-07-21	27.760	27.820	27.000	27.110	25.792	19,410,000
2025-07-18	27.630	28.000	27.540	27.880	26.524	18,793,100
2025-07-17	27.200	27.680	26.890	27.490	26.153	24,725,400
2025-07-16	27.980	28.110	27.760	27.910	26.553	16,290,600
2025-07-15	28.280	28.350	27.770	27.940	26.582	16,441,400
2025-07-14	27.830	28.360	27.750	28.320	26.943	14,618,900
2025-07-11	27.760	27.930	27.640	27.840	26.486	11,281,000
2025-07-10	27.700	27.820	27.320	27.790	26.439	11,760,300
2025-07-09	28.210	28.260	27.620	27.800	26.448	13,026,100
2025-07-08	28.140	28.240	27.710	28.130	26.762	14,131,100
2025-07-07	28.400	28.540	28.180	28.330	26.953	9,336,100
2025-07-03	28.430	28.570	28.190	28.410	27.029	5,100,600
2025-07-02	28.330	28.560	27.880	28.500	27.114	15,597,500
2025-07-01	29.360	29.430	28.110	28.330	26.953	18,914,800
2025-06-30	29.080	29.580	28.920	29.400	27.971	14,239,900
2025-06-27	28.940	29.160	28.760	28.980	27.571	17,106,100
2025-06-26	28.340	28.900	28.260	28.890	27.485	12,445,200
2025-06-25	28.680	28.700	28.170	28.310	26.934	13,100,700
2025-06-24	27.940	28.650	27.890	28.540	27.152	13,252,100
2025-06-23	28.220	28.550	27.790	28.090	26.724	13,397,200
2025-06-20	27.630	28.160	27.530	28.010	26.648	17,087,700
2025-06-18	27.620	27.740	27.280	27.570	26.230	10,601,800
2025-06-17	27.830	27.920	27.430	27.470	26.134	12,722,000
2025-06-16	27.620	28.030	27.550	27.660	26.315	11,844,500
2025-06-13	27.890	28.030	27.350	27.640	26.296	13,027,300
2025-06-12	27.660	27.730	27.380	27.660	26.315	9,233,700
2025-06-11	27.510	27.660	27.370	27.520	26.182	13,379,100
2025-06-10	27.710	27.880	27.200	27.380	26.049	13,945,600
2025-06-09	28.100	28.130	27.420	27.530	26.191	12,884,300
2025-06-06	28.260	28.430	27.930	28.140	26.772	11,892,300
2025-06-05	28.130	28.370	27.920	28.240	26.867	10,590,000
2025-06-04	28.530	28.670	27.920	28.030	26.667	11,909,100
2025-06-03	28.660	28.700	28.450	28.560	27.171	11,723,700
2025-06-02	28.250	28.690	27.820	28.650	27.257	16,709,000
2025-05-30	27.790	28.240	27.790	28.040	26.677	15,718,400
2025-05-29	27.930	27.980	27.620	27.920	26.563	12,942,400
2025-05-28	28.300	28.350	27.880	27.950	26.591	10,609,600
2025-05-27	28.080	28.280	28.020	28.190	26.819	15,941,700
2025-05-23	27.260	27.900	27.200	27.860	26.505	12,400,600
2025-05-22	27.390	27.540	27.070	27.340	26.011	10,493,200
2025-05-21	27.870	27.960	27.460	27.470	26.134	11,807,700
2025-05-20	28.000	28.180	27.950	27.980	26.620	7,644,500
2025-05-19	27.880	28.040	27.650	28.000	26.639	7,841,500
2025-05-16	28.020	28.230	27.820	28.090	26.724	12,400,000
2025-05-15	27.210	28.030	27.210	28.000	26.639	11,996,400
2025-05-14	27.370	27.490	27.240	27.460	26.125	10,651,700
2025-05-13	27.400	27.730	27.330	27.500	26.163	13,914,000

← NewerPage 6 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.