Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	26.650	26.960	26.540	26.550	24.988	12,565,400
2025-02-13	26.360	26.750	26.180	26.560	24.997	14,668,500
2025-02-12	26.450	26.850	26.130	26.280	24.733	15,357,000
2025-02-11	26.990	26.990	26.390	26.790	25.213	16,879,100
2025-02-10	27.200	27.290	26.740	27.070	25.477	16,680,600
2025-02-07	26.860	27.220	26.580	27.040	25.449	12,992,700
2025-02-06	27.710	27.710	26.540	26.780	25.204	15,741,100
2025-02-05	27.680	27.880	27.490	27.640	26.013	12,067,800
2025-02-04	27.350	27.750	27.330	27.500	25.882	12,009,200
2025-02-03	26.840	27.790	26.720	27.580	25.957	12,768,300
2025-01-31	28.230	28.260	27.420	27.480	25.592	21,419,100
2025-01-30	27.570	28.210	27.500	28.100	26.170	16,858,900
2025-01-29	27.540	27.980	27.130	27.300	25.425	14,620,600
2025-01-28	27.550	27.600	26.950	27.460	25.574	23,941,400
2025-01-27	29.040	29.210	27.290	27.460	25.574	37,477,200
2025-01-24	30.480	30.560	30.170	30.270	28.191	12,773,500
2025-01-23	31.300	31.300	30.090	30.480	28.386	22,002,800
2025-01-22	31.450	31.460	30.660	30.780	28.666	20,361,200
2025-01-21	30.580	31.480	30.550	31.220	29.075	22,826,600
2025-01-17	29.970	30.510	29.880	30.310	28.228	16,062,400
2025-01-16	29.440	30.070	29.340	30.060	27.995	21,219,100
2025-01-15	29.390	29.580	29.250	29.440	27.418	12,104,200
2025-01-14	28.580	29.290	28.480	29.120	27.120	14,599,900
2025-01-13	28.250	28.660	28.180	28.520	26.561	12,019,000
2025-01-10	28.490	28.820	28.020	28.160	26.226	11,912,500
2025-01-08	27.740	28.310	27.680	28.290	26.347	11,149,000
2025-01-07	27.930	28.090	27.690	27.810	25.900	9,703,900
2025-01-06	28.300	28.390	27.730	27.830	25.918	14,420,800
2025-01-03	28.250	28.530	28.140	28.270	26.328	9,877,300
2025-01-02	27.620	28.210	27.510	28.110	26.179	13,891,800
2024-12-31	27.420	27.740	27.350	27.400	25.518	7,862,400
2024-12-30	27.160	27.550	26.930	27.360	25.481	7,953,900
2024-12-27	27.200	27.360	27.050	27.180	25.313	6,755,600
2024-12-26	27.230	27.290	27.100	27.250	25.378	8,172,100
2024-12-24	27.100	27.390	26.990	27.330	25.453	4,702,800
2024-12-23	26.850	27.100	26.550	27.050	25.192	10,863,300
2024-12-20	26.230	26.990	26.140	26.850	25.006	28,504,400
2024-12-19	26.120	26.510	25.840	26.240	24.437	20,249,900
2024-12-18	26.590	26.720	25.780	25.830	24.056	12,764,500
2024-12-17	26.400	26.710	26.110	26.610	24.782	14,320,000
2024-12-16	26.700	26.750	26.420	26.560	24.735	11,582,300
2024-12-13	26.870	26.990	26.700	26.880	25.034	8,284,800
2024-12-12	26.950	27.200	26.800	26.900	25.052	10,795,700
2024-12-11	27.020	27.270	26.880	26.950	25.099	15,058,600
2024-12-10	27.320	27.410	26.790	26.890	25.043	15,516,800
2024-12-09	27.850	27.880	27.020	27.100	25.238	12,138,700
2024-12-06	27.930	28.140	27.630	27.770	25.862	11,530,400
2024-12-05	27.520	28.220	27.480	27.970	26.049	13,451,600
2024-12-04	27.360	27.420	27.120	27.390	25.508	9,852,600
2024-12-03	27.470	27.550	27.200	27.420	25.536	12,491,100
2024-12-02	28.220	28.270	27.340	27.440	25.555	9,652,400
2024-11-29	28.170	28.350	28.080	28.270	26.328	6,268,200
2024-11-27	28.090	28.240	27.960	28.070	26.142	8,127,100
2024-11-26	27.860	28.240	27.860	28.090	26.160	11,272,800
2024-11-25	28.590	28.720	27.650	27.850	25.937	26,211,100
2024-11-22	28.540	28.810	28.480	28.490	26.533	12,382,200
2024-11-21	28.030	28.670	27.980	28.540	26.579	14,618,000
2024-11-20	28.100	28.280	27.770	28.000	26.077	11,950,200
2024-11-19	27.590	28.150	27.590	28.080	26.151	16,420,700
2024-11-18	27.350	27.840	27.350	27.780	25.872	15,941,000

← NewerPage 8 of 21 · 1,256 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.