Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	27.840	27.850	26.900	27.310	25.982	13,049,900
2025-05-09	27.310	27.430	26.960	27.310	25.982	8,832,500
2025-05-08	27.850	27.870	27.020	27.040	25.725	14,765,200
2025-05-07	27.280	27.770	27.230	27.620	26.277	13,832,600
2025-05-06	26.850	27.380	26.730	27.210	25.887	19,004,700
2025-05-05	26.560	27.000	26.270	26.870	25.564	17,724,100
2025-05-02	26.630	26.890	26.450	26.830	25.526	10,497,900
2025-05-01	26.090	26.880	26.020	26.300	25.021	13,555,100
2025-04-30	26.520	26.670	25.950	26.300	25.021	15,398,200
2025-04-29	26.870	27.330	26.840	27.210	25.609	10,927,000
2025-04-28	26.830	27.140	26.560	27.070	25.477	11,939,300
2025-04-25	26.720	26.900	26.590	26.850	25.270	9,267,300
2025-04-24	26.700	27.030	26.490	26.870	25.289	10,988,200
2025-04-23	26.850	27.130	26.410	26.600	25.035	19,540,400
2025-04-22	26.280	26.790	26.020	26.600	25.035	18,212,100
2025-04-21	26.860	27.010	25.430	25.790	24.272	19,053,200
2025-04-17	26.770	27.680	26.710	27.100	25.505	22,873,900
2025-04-16	27.090	27.460	26.820	26.950	25.364	11,724,200
2025-04-15	26.920	27.610	26.880	27.220	25.618	12,974,800
2025-04-14	27.000	27.050	26.610	26.800	25.223	11,119,600
2025-04-11	25.920	26.580	25.420	26.470	24.912	15,769,100
2025-04-10	25.900	26.350	25.110	25.790	24.272	17,628,500
2025-04-09	24.690	26.640	24.390	26.250	24.705	26,281,200
2025-04-08	26.270	26.530	24.820	25.210	23.726	16,547,000
2025-04-07	24.380	26.180	23.940	25.370	23.877	23,814,400
2025-04-04	26.720	27.090	25.110	25.290	23.802	29,083,900
2025-04-03	27.860	28.650	27.630	27.720	26.089	16,704,000
2025-04-02	28.380	28.940	28.360	28.920	27.218	8,662,500
2025-04-01	28.370	28.660	28.090	28.630	26.945	8,692,100
2025-03-31	28.110	28.680	28.090	28.530	26.851	13,867,500
2025-03-28	28.040	28.450	27.980	28.370	26.701	8,357,100
2025-03-27	28.490	28.560	28.070	28.230	26.569	8,885,200
2025-03-26	29.030	29.090	28.350	28.480	26.804	11,898,800
2025-03-25	28.830	29.130	28.650	28.830	27.133	11,393,900
2025-03-24	28.080	28.790	28.060	28.710	27.020	12,508,500
2025-03-21	27.990	28.080	27.760	27.930	26.286	19,506,400
2025-03-20	27.770	28.170	27.720	28.060	26.409	8,205,300
2025-03-19	27.640	27.940	27.460	27.850	26.211	11,478,000
2025-03-18	27.800	27.920	27.460	27.520	25.901	12,056,500
2025-03-17	27.040	27.880	26.970	27.790	26.155	10,623,700
2025-03-14	26.820	27.200	26.640	27.100	25.505	8,635,000
2025-03-13	26.600	26.780	26.340	26.540	24.978	10,448,800
2025-03-12	26.660	26.890	26.330	26.520	24.959	11,236,200
2025-03-11	26.150	26.800	26.100	26.410	24.856	14,035,700
2025-03-10	26.030	26.410	25.780	26.140	24.602	14,227,400
2025-03-07	26.360	26.500	25.530	26.140	24.602	12,813,600
2025-03-06	26.410	26.520	25.860	26.310	24.762	13,530,000
2025-03-05	26.800	26.950	26.220	26.730	25.157	12,418,200
2025-03-04	26.910	27.550	26.620	26.990	25.402	16,430,300
2025-03-03	27.500	27.890	26.940	27.140	25.543	16,312,200
2025-02-28	26.190	27.120	26.180	27.100	25.505	16,400,200
2025-02-27	26.270	26.550	25.890	26.210	24.668	15,315,700
2025-02-26	26.110	26.310	25.930	26.170	24.630	12,330,800
2025-02-25	26.450	26.500	25.430	26.100	24.564	15,350,000
2025-02-24	26.530	26.830	26.180	26.470	24.912	15,017,200
2025-02-21	26.540	26.810	26.190	26.410	24.856	21,468,900
2025-02-20	26.640	26.720	26.220	26.590	25.025	12,513,600
2025-02-19	26.750	27.200	26.650	26.890	25.308	12,193,400
2025-02-18	26.600	26.950	26.560	26.750	25.176	12,601,900
2025-02-14	26.650	26.960	26.540	26.550	24.988	12,565,400

← NewerPage 7 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.