Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.020	34.230	33.010	34.200	34.200	16,946,300
2026-10-15	33.750	33.750	32.320	32.820	32.820	16,791,500
2026-10-14	33.650	33.650	33.240	33.350	33.350	12,072,200
2026-10-13	33.250	33.470	32.990	33.430	33.430	10,772,000
2026-10-12	32.640	33.100	32.640	33.080	33.080	7,900,700
2026-10-09	32.250	32.600	32.190	32.490	32.490	8,119,800
2026-10-08	32.250	32.430	31.920	32.250	32.250	16,922,100
2026-10-07	32.180	32.210	31.610	31.820	31.820	7,418,000
2026-10-06	31.380	32.310	31.120	32.160	32.160	15,698,850
2026-10-05	31.100	31.690	30.802	31.410	31.410	9,790,814
2026-10-02	30.380	31.120	30.330	31.070	31.070	11,703,600
2026-10-01	30.050	30.660	29.430	30.530	30.530	11,145,800
2026-09-30	30.620	30.690	30.100	30.150	30.150	11,844,000
2026-09-29	30.340	30.580	30.070	30.450	30.450	10,682,200
2026-09-28	30.770	30.850	30.540	30.630	30.630	10,418,900
2026-09-25	31.010	31.270	30.590	30.750	30.750	10,019,700
2026-09-24	31.580	31.580	31.130	31.250	31.250	7,684,900
2026-09-23	31.360	31.820	31.200	31.370	31.370	11,043,900
2026-09-22	31.650	31.900	31.130	31.270	31.270	12,959,700
2026-09-21	31.630	31.920	31.550	31.720	31.720	12,230,100
2026-09-18	31.200	32.190	31.160	31.840	31.840	35,877,700
2026-09-17	30.760	31.430	30.660	31.310	31.310	15,105,300
2026-09-16	30.680	31.160	30.410	30.730	30.730	13,092,500
2026-09-15	31.100	31.180	30.600	30.770	30.770	12,851,800
2026-09-14	31.070	31.390	30.630	30.960	30.960	14,581,600
2026-09-11	31.060	31.250	30.720	30.860	30.860	11,784,700
2026-09-10	31.700	31.740	30.950	30.950	30.950	10,869,200
2026-09-09	32.210	32.330	31.280	31.410	31.410	12,423,300
2026-09-08	31.440	32.120	31.100	31.980	31.980	17,839,400
2026-09-04	31.440	31.580	31.070	31.400	31.400	7,728,100
2026-09-03	32.020	32.090	31.580	31.600	31.600	8,549,800
2026-09-02	32.040	32.140	31.540	31.970	31.970	8,114,000
2026-09-01	32.510	32.700	31.890	32.100	32.100	9,053,800
2026-08-31	31.800	32.390	31.640	32.240	32.240	17,125,600
2026-08-28	31.670	31.730	31.420	31.560	31.560	5,500,700
2026-08-27	32.000	32.010	31.180	31.540	31.540	8,202,700
2026-08-26	30.880	32.260	30.800	32.020	32.020	15,311,800
2026-08-25	30.710	31.360	30.620	30.940	30.940	12,119,000
2026-08-24	30.860	31.140	30.510	31.000	31.000	13,128,100
2026-08-21	31.740	31.860	30.840	30.980	30.980	11,726,400
2026-08-20	32.160	32.290	31.130	31.610	31.610	13,721,600
2026-08-19	33.000	33.060	31.770	32.080	32.080	11,129,800
2026-08-18	32.750	33.060	32.600	32.870	32.870	11,671,200
2026-08-17	32.830	32.980	32.290	32.330	32.330	9,506,000
2026-08-14	32.230	32.840	32.130	32.820	32.820	8,663,100
2026-08-13	31.640	32.390	31.580	32.080	32.080	16,354,300
2026-08-12	31.370	31.810	31.360	31.730	31.730	7,046,200
2026-08-11	31.440	31.690	31.320	31.480	31.480	7,111,400
2026-08-10	31.080	31.410	30.940	31.390	31.390	6,653,500
2026-08-07	31.060	31.210	30.770	30.850	30.850	8,187,400
2026-08-06	31.500	31.640	31.060	31.280	31.280	8,097,600
2026-08-05	31.320	31.490	30.910	31.120	31.120	8,290,600
2026-08-04	30.990	31.610	30.680	31.380	31.380	12,125,600
2026-08-03	31.640	31.730	31.270	31.400	31.400	9,056,000
2026-07-31	31.550	32.280	31.550	32.180	31.883	9,837,100
2026-07-30	31.670	31.950	31.250	31.660	31.367	12,699,800
2026-07-29	32.100	32.280	31.630	31.850	31.556	10,375,100
2026-07-28	31.950	32.200	31.550	31.610	31.318	13,190,700
2026-07-27	32.270	32.370	31.670	31.750	31.457	13,868,800
2026-07-24	32.920	33.260	32.600	32.860	32.556	9,358,800

Page 1 of 2 · 64 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.