Kinder Morgan Kansas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	91.350	91.350	91.350	91.350	16.373	0
2022-01-04	91.350	91.350	91.350	91.350	16.373	0
2022-01-03	90.720	91.350	90.720	91.350	16.373	102
2021-12-30	88.500	88.500	88.500	88.500	15.863	30
2021-12-29	90.630	90.630	90.630	90.630	16.244	72
2021-12-28	88.910	88.910	88.910	88.910	15.936	0
2021-12-27	88.870	88.910	88.830	88.910	15.936	45
2021-12-23	89.460	89.460	89.280	89.280	16.002	15
2021-12-22	86.970	86.970	86.970	86.970	15.588	0
2021-12-21	86.970	86.970	86.970	86.970	15.588	0
2021-12-20	88.000	88.000	86.860	86.970	15.588	156
2021-12-17	88.560	88.560	88.560	88.560	15.873	9
2021-12-16	90.540	90.540	90.540	90.540	16.228	0
2021-12-15	90.540	90.540	90.540	90.540	16.228	330
2021-12-14	90.540	90.540	90.540	90.540	16.228	12
2021-12-13	90.000	90.000	90.000	90.000	16.131	6
2021-12-10	89.730	89.730	89.730	89.730	16.083	0
2021-12-09	89.950	89.950	89.550	89.730	16.083	45
2021-12-08	91.890	91.890	91.890	91.890	16.470	0
2021-12-07	91.890	91.890	91.890	91.890	16.470	6,648
2021-12-06	90.180	90.180	90.180	90.180	16.164	9
2021-12-03	88.650	88.650	88.650	88.650	15.890	12
2021-12-02	86.000	88.470	86.000	88.470	15.857	6
2021-12-01	88.640	88.640	88.640	88.640	15.888	27
2021-11-30	87.500	88.110	87.500	87.500	15.683	6,669
2021-11-29	91.260	91.260	91.260	91.260	16.357	9
2021-11-26	91.100	91.100	89.910	91.030	16.316	117
2021-11-25	91.100	91.100	91.100	91.100	16.329	0
2021-11-24	91.100	91.100	91.100	91.100	16.329	0
2021-11-23	91.100	91.100	91.100	91.100	16.329	0
2021-11-22	91.100	91.100	91.100	91.100	16.329	0
2021-11-19	91.100	91.100	91.100	91.100	16.329	0
2021-11-18	91.100	91.100	91.100	91.100	16.329	0
2021-11-17	91.100	91.100	91.100	91.100	16.329	18
2021-11-16	91.110	92.210	91.110	92.210	16.528	123
2021-11-12	91.100	91.100	91.100	91.100	16.329	825
2021-11-11	91.530	91.530	91.530	91.530	16.406	0
2021-11-10	91.530	91.530	91.530	91.530	16.406	3
2021-11-09	91.560	91.790	91.530	91.530	16.406	84
2021-11-08	93.600	93.600	93.600	93.600	16.777	0
2021-11-05	93.600	93.600	93.600	93.600	16.777	3
2021-11-04	94.800	94.800	94.800	94.800	16.992	0
2021-11-03	96.100	96.100	94.800	94.800	16.992	57
2021-11-01	96.390	96.390	96.390	96.390	17.277	15
2021-10-29	95.680	95.700	95.680	95.700	17.153	12,519
2021-10-28	96.030	96.030	96.030	96.030	16.405	0
2021-10-27	97.480	97.480	96.030	96.030	15.891	21,069
2021-10-26	99.200	99.200	99.200	99.200	16.415	0
2021-10-25	99.900	99.900	98.710	99.200	16.415	48
2021-10-22	99.500	99.500	99.500	99.500	16.465	6
2021-10-21	102.97	102.97	100.78	100.78	16.677	1,173
2021-10-20	102.30	102.30	102.30	102.30	16.928	0
2021-10-19	102.30	102.30	102.30	102.30	16.928	1,173
2021-10-18	102.75	102.75	102.75	102.75	17.003	1,440
2021-10-15	100.90	100.90	100.70	100.82	16.683	4,884
2021-10-14	100.76	101.00	100.76	101.00	16.713	33

← NewerPage 21 of 21 · 1,256 trading days

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.