Kinder Morgan Kansas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	91.170	91.170	89.100	89.100	19.093	639
2022-09-21	93.780	93.780	91.170	91.170	19.537	303
2022-09-20	92.700	92.700	92.700	92.700	19.865	18
2022-09-19	93.870	93.870	92.700	92.700	19.865	36
2022-09-16	96.000	96.000	96.000	96.000	20.572	0
2022-09-15	96.000	96.000	96.000	96.000	20.572	300
2022-09-14	95.600	95.600	95.600	95.600	20.486	0
2022-09-13	95.200	95.600	95.200	95.600	20.486	780
2022-09-12	94.900	95.200	94.900	95.200	20.401	45
2022-09-09	92.000	94.680	92.000	94.680	20.289	24
2022-09-08	93.870	93.930	92.880	93.330	20.000	1,236
2022-09-06	93.390	93.390	93.390	93.390	20.013	21
2022-09-05	97.550	97.550	93.400	93.400	20.015	33
2022-09-02	95.750	95.750	93.480	93.480	20.032	106,206
2022-09-01	94.030	94.030	94.030	94.030	20.150	3
2022-08-31	94.440	95.430	94.390	95.430	20.450	30
2022-08-30	94.000	94.000	93.480	94.000	20.143	66
2022-08-29	95.310	95.310	95.310	95.310	20.424	12
2022-08-26	97.300	97.300	97.300	97.300	20.851	300
2022-08-25	98.000	98.000	98.000	98.000	21.001	3
2022-08-24	96.970	96.970	96.970	96.970	20.780	3
2022-08-23	98.000	98.000	98.000	98.000	21.001	3
2022-08-22	96.500	96.500	95.900	95.900	20.551	21
2022-08-19	97.500	97.500	97.500	97.500	20.893	102
2022-08-18	98.100	98.100	97.400	97.400	20.872	486
2022-08-17	93.510	93.510	93.510	93.510	20.038	0
2022-08-16	93.510	93.510	93.510	93.510	20.038	0
2022-08-15	93.510	93.510	93.510	93.510	20.038	3
2022-08-12	95.200	95.200	94.400	94.400	20.229	45
2022-08-11	95.220	95.220	95.220	95.220	20.405	3
2022-08-10	91.890	92.070	91.890	92.070	19.730	18
2022-08-09	92.200	93.150	92.200	93.150	19.961	6
2022-08-08	89.500	90.630	89.500	90.630	19.421	6
2022-08-05	90.900	90.900	90.450	90.450	19.383	45
2022-08-04	92.300	92.300	90.800	90.800	19.458	15
2022-08-03	94.590	94.710	93.780	94.710	20.296	645
2022-08-02	92.600	93.600	92.070	93.600	20.058	363
2022-08-01	90.810	92.690	90.360	92.430	19.807	141,036
2022-07-29	92.700	93.860	92.430	92.430	19.807	879
2022-07-28	93.080	93.690	92.350	93.490	20.034	1,032
2022-07-27	94.980	95.090	94.030	94.700	19.400	291
2022-07-26	96.500	96.770	95.800	95.980	19.662	795
2022-07-25	96.790	97.310	96.100	96.200	19.708	195
2022-07-22	96.600	96.900	96.100	96.500	19.769	435
2022-07-21	95.810	96.710	94.540	96.710	19.812	657
2022-07-20	92.780	94.830	92.080	94.680	19.396	1,965
2022-07-19	91.350	93.600	91.350	93.600	19.175	918
2022-07-18	91.090	92.250	90.900	91.390	18.722	1,284
2022-07-15	90.330	90.400	89.550	89.910	18.419	315
2022-07-14	88.570	89.730	87.790	89.650	18.366	1,533
2022-07-13	89.640	90.540	89.100	89.910	18.419	468
2022-07-12	89.640	90.710	89.640	90.180	18.474	522
2022-07-11	90.220	90.220	89.000	90.180	18.474	84
2022-07-08	89.920	90.270	89.230	89.230	18.280	1,422
2022-07-07	90.000	90.270	89.190	90.180	18.474	180
2022-07-06	88.480	88.830	86.580	88.380	18.106	4,389
2022-07-05	89.580	89.580	86.850	88.830	18.198	5,109
2022-07-04	91.260	91.260	88.470	88.830	18.198	174
2022-07-01	89.170	90.930	88.430	90.930	18.628	6,843
2022-06-30	87.890	88.560	86.490	86.760	17.774	2,466

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	3.1415 USD
2026-04-29	3.0238 USD
2026-01-29	3.1052 USD
2025-10-30	3.1669 USD
2025-07-29	3.2141 USD
2025-04-28	3.3785 USD
2025-01-30	3.3302 USD
2024-10-29	3.3603 USD
2024-07-29	3.1870 USD
2024-04-26	2.9908 USD
2024-01-29	2.8523 USD
2023-10-27	2.7843 USD
2023-07-27	2.8530 USD
2023-04-26	2.8157 USD
2023-01-27	2.9522 USD
2022-10-28	1.2771 USD
2022-10-27	3.0774 USD
2022-07-28	4.1678 USD
2022-04-28	4.0741 USD
2022-01-28	4.1816 USD
2022-01-27	2.8285 USD
2022-01-07	1.2770 USD
2021-10-29	4.5013 USD
2021-10-28	3.0128 USD
2021-07-30	4.2589 USD
2021-07-29	2.8808 USD
2021-04-29	4.7450 USD
2021-04-28	2.8810 USD
2021-01-28	2.8250 USD
2020-10-29	5.5380 USD
2020-10-28	2.8742 USD
2020-07-31	4.3098 USD
2020-07-30	2.8852 USD
2020-04-30	4.5825 USD
2020-04-29	3.0358 USD
2020-01-31	3.1417 USD
2020-01-30	2.1641 USD
2019-10-30	3.1388 USD
2019-10-29	2.0794 USD
2019-07-30	3.0055 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.