Kinder Morgan Kansas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	90.280	90.280	87.640	87.640	17.954	1,458
2022-06-28	89.550	90.450	89.370	90.000	18.437	456
2022-06-27	87.660	88.390	87.240	88.000	18.028	2,487
2022-06-24	85.800	87.240	85.800	86.640	17.749	2,256
2022-06-23	84.780	85.390	83.220	85.390	17.493	894
2022-06-22	86.660	86.660	83.820	84.600	17.331	705
2022-06-21	85.300	86.660	84.650	86.660	17.753	807
2022-06-20	83.150	83.150	81.540	81.920	16.782	1,008
2022-06-17	86.500	86.500	81.030	82.160	16.831	8,805
2022-06-15	92.350	92.350	88.390	89.190	18.272	1,575
2022-06-14	94.500	94.590	91.320	92.340	18.917	1,698
2022-06-13	92.700	94.030	92.520	93.060	19.064	228
2022-06-10	95.400	95.670	93.690	94.770	19.415	2,661
2022-06-09	95.800	96.200	94.800	95.100	19.482	678
2022-06-08	97.510	97.900	96.200	96.200	19.708	534
2022-06-07	97.300	98.100	96.840	97.710	20.017	1,560
2022-06-06	95.790	96.200	94.900	95.400	19.544	600
2022-06-03	95.410	95.800	94.770	95.300	19.523	2,058
2022-06-02	95.940	95.940	94.900	95.600	19.585	426
2022-06-01	93.710	96.300	92.430	95.940	19.654	12,075
2022-05-31	93.690	95.510	93.600	93.600	19.175	570
2022-05-30	93.170	95.560	93.140	93.680	19.191	1,401
2022-05-27	93.320	94.830	93.240	94.500	19.359	1,026
2022-05-26	94.150	94.150	92.880	92.880	19.027	306
2022-05-25	92.960	93.600	92.520	92.970	19.046	1,644
2022-05-24	90.460	91.920	90.000	91.920	18.831	306
2022-05-23	91.180	92.780	91.180	91.980	18.843	2,583
2022-05-20	93.400	94.000	91.030	92.400	18.929	4,077
2022-05-19	93.890	94.200	93.100	93.400	19.134	291
2022-05-18	97.460	97.460	94.970	95.270	19.517	1,941
2022-05-17	97.690	98.100	97.000	97.900	20.056	1,443
2022-05-16	94.450	94.450	94.450	94.450	19.349	0
2022-05-13	96.220	96.220	93.420	94.450	19.349	1,227
2022-05-12	95.110	95.420	93.000	93.500	19.154	1,266
2022-05-11	96.100	97.100	94.800	95.400	19.544	1,143
2022-05-10	95.910	97.590	93.900	95.330	19.529	3,219
2022-05-09	97.010	97.800	95.200	96.000	19.667	1,329
2022-05-06	96.280	97.380	95.040	96.930	19.857	978
2022-05-05	95.140	95.910	94.230	94.320	19.322	1,686
2022-05-04	94.420	95.180	93.690	95.180	19.499	101,124
2022-05-03	93.060	93.510	92.250	93.000	19.052	14,055
2022-05-02	90.620	91.980	90.620	91.980	18.843	6,438
2022-04-29	98.330	98.330	89.280	89.550	18.345	1,104
2022-04-28	91.720	94.490	91.530	92.790	19.009	1,521
2022-04-27	92.520	92.520	91.290	91.300	17.869	465
2022-04-26	92.140	93.620	91.440	92.520	18.108	978
2022-04-25	90.620	91.170	88.980	91.170	17.844	1,212
2022-04-22	91.900	93.510	91.900	92.340	18.073	732
2022-04-20	90.910	91.980	90.360	91.980	18.002	1,155
2022-04-19	91.000	92.250	91.000	91.530	17.914	873
2022-04-18	90.000	91.390	90.000	90.810	17.773	597
2022-04-14	90.360	91.530	90.360	90.720	17.756	573
2022-04-13	90.260	90.540	89.240	90.540	17.720	450
2022-04-12	89.330	90.650	88.860	89.190	17.456	996
2022-04-11	90.110	91.650	90.110	90.360	17.685	486
2022-04-08	92.350	93.240	91.170	91.530	17.914	1,434
2022-04-07	90.190	91.430	89.360	91.080	17.826	765
2022-04-06	89.270	90.000	88.920	89.640	17.544	2,109
2022-04-05	88.920	90.090	88.380	88.380	17.298	2,142
2022-04-04	88.570	89.190	88.440	89.100	17.439	717

← NewerPage 19 of 21 · 1,250 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.