Kinder Morgan, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 26.650 | 27.320 | 26.650 | 27.270 | 25.397 | 12,426,300 |
| 2024-11-14 | 26.750 | 26.970 | 26.640 | 26.760 | 24.922 | 9,870,200 |
| 2024-11-13 | 27.300 | 27.330 | 26.760 | 26.800 | 24.959 | 11,759,400 |
| 2024-11-12 | 27.290 | 27.590 | 27.120 | 27.180 | 25.313 | 14,748,800 |
| 2024-11-11 | 26.880 | 27.330 | 26.880 | 27.270 | 25.397 | 15,876,100 |
| 2024-11-08 | 26.280 | 27.000 | 26.280 | 26.880 | 25.034 | 17,402,000 |
| 2024-11-07 | 26.410 | 26.510 | 26.190 | 26.410 | 24.596 | 13,260,500 |
| 2024-11-06 | 25.380 | 26.590 | 25.380 | 26.350 | 24.540 | 27,282,700 |
| 2024-11-05 | 24.590 | 24.960 | 24.540 | 24.710 | 23.013 | 18,874,200 |
| 2024-11-04 | 24.270 | 24.500 | 23.970 | 24.490 | 22.808 | 13,273,400 |
| 2024-11-01 | 24.560 | 24.670 | 24.140 | 24.180 | 22.519 | 13,274,500 |
| 2024-10-31 | 24.630 | 24.690 | 24.350 | 24.510 | 22.826 | 12,806,100 |
| 2024-10-30 | 24.720 | 25.100 | 24.650 | 24.840 | 22.866 | 14,117,300 |
| 2024-10-29 | 24.860 | 24.860 | 24.510 | 24.630 | 22.673 | 10,089,800 |
| 2024-10-28 | 24.690 | 24.930 | 24.660 | 24.800 | 22.829 | 10,034,800 |
| 2024-10-25 | 25.090 | 25.200 | 24.910 | 24.950 | 22.967 | 16,549,400 |
| 2024-10-24 | 24.900 | 25.080 | 24.770 | 24.990 | 23.004 | 15,834,200 |
| 2024-10-23 | 24.750 | 24.860 | 24.600 | 24.770 | 22.801 | 9,856,500 |
| 2024-10-22 | 24.780 | 24.970 | 24.570 | 24.810 | 22.838 | 7,976,700 |
| 2024-10-21 | 25.000 | 25.010 | 24.650 | 24.740 | 22.774 | 9,920,100 |
| 2024-10-18 | 24.870 | 24.980 | 24.660 | 24.950 | 22.967 | 13,670,600 |
| 2024-10-17 | 24.750 | 25.430 | 24.500 | 24.820 | 22.847 | 24,172,200 |
| 2024-10-16 | 24.850 | 25.060 | 24.700 | 24.930 | 22.949 | 17,604,000 |
| 2024-10-15 | 24.730 | 24.970 | 24.510 | 24.760 | 22.792 | 19,919,500 |
| 2024-10-14 | 24.540 | 25.020 | 24.510 | 24.880 | 22.903 | 16,198,800 |
| 2024-10-11 | 23.980 | 24.700 | 23.860 | 24.700 | 22.737 | 21,490,000 |
| 2024-10-10 | 23.540 | 23.830 | 23.360 | 23.720 | 21.835 | 20,257,800 |
| 2024-10-09 | 23.200 | 23.540 | 23.190 | 23.480 | 21.614 | 6,730,500 |
| 2024-10-08 | 23.390 | 23.540 | 23.060 | 23.320 | 21.467 | 10,575,800 |
| 2024-10-07 | 23.640 | 23.840 | 23.570 | 23.580 | 21.706 | 12,242,600 |
| 2024-10-04 | 23.420 | 23.650 | 23.300 | 23.620 | 21.743 | 11,021,000 |
| 2024-10-03 | 22.970 | 23.420 | 22.790 | 23.350 | 21.494 | 17,220,600 |
| 2024-10-02 | 22.650 | 22.990 | 22.600 | 22.940 | 21.117 | 15,220,900 |
| 2024-10-01 | 22.030 | 22.630 | 22.010 | 22.590 | 20.795 | 15,698,100 |
| 2024-09-30 | 21.820 | 22.130 | 21.650 | 22.090 | 20.334 | 10,362,100 |
| 2024-09-27 | 21.720 | 21.880 | 21.610 | 21.790 | 20.058 | 12,662,100 |
| 2024-09-26 | 21.870 | 22.070 | 21.620 | 21.680 | 19.957 | 14,574,600 |
| 2024-09-25 | 22.230 | 22.270 | 22.040 | 22.090 | 20.334 | 12,086,200 |
| 2024-09-24 | 22.310 | 22.340 | 22.060 | 22.220 | 20.454 | 11,105,200 |
| 2024-09-23 | 21.840 | 22.200 | 21.820 | 22.180 | 20.417 | 11,610,100 |
| 2024-09-20 | 21.510 | 21.880 | 21.460 | 21.790 | 20.058 | 21,988,200 |
| 2024-09-19 | 21.800 | 21.840 | 21.550 | 21.590 | 19.874 | 11,860,800 |
| 2024-09-18 | 21.610 | 21.830 | 21.590 | 21.610 | 19.893 | 10,153,100 |
| 2024-09-17 | 21.510 | 21.740 | 21.440 | 21.560 | 19.847 | 10,256,300 |
| 2024-09-16 | 21.350 | 21.550 | 21.300 | 21.470 | 19.764 | 11,136,600 |
| 2024-09-13 | 21.010 | 21.160 | 20.970 | 21.140 | 19.460 | 10,036,900 |
| 2024-09-12 | 20.860 | 21.020 | 20.720 | 20.940 | 19.276 | 9,023,000 |
| 2024-09-11 | 20.990 | 21.080 | 20.560 | 20.830 | 19.175 | 10,563,100 |
| 2024-09-10 | 21.200 | 21.240 | 20.960 | 21.120 | 19.442 | 9,044,100 |
| 2024-09-09 | 21.170 | 21.290 | 21.050 | 21.120 | 19.442 | 11,855,300 |
| 2024-09-06 | 21.480 | 21.590 | 21.040 | 21.130 | 19.451 | 11,478,500 |
| 2024-09-05 | 21.550 | 21.580 | 21.380 | 21.480 | 19.773 | 9,093,000 |
| 2024-09-04 | 21.510 | 21.630 | 21.290 | 21.410 | 19.709 | 14,875,000 |
| 2024-09-03 | 21.450 | 21.650 | 21.220 | 21.560 | 19.847 | 11,945,000 |
| 2024-08-30 | 21.350 | 21.590 | 21.310 | 21.570 | 19.856 | 26,383,300 |
| 2024-08-29 | 21.410 | 21.480 | 21.220 | 21.420 | 19.718 | 8,562,900 |
| 2024-08-28 | 21.360 | 21.420 | 21.210 | 21.330 | 19.635 | 8,327,400 |
| 2024-08-27 | 21.430 | 21.530 | 21.300 | 21.390 | 19.690 | 10,979,400 |
| 2024-08-26 | 21.420 | 21.500 | 21.330 | 21.420 | 19.718 | 10,758,300 |
| 2024-08-23 | 21.070 | 21.390 | 20.980 | 21.280 | 19.589 | 11,384,000 |
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.