Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	16.050	16.190	15.470	15.610	9.732	23,064,900
2018-03-19	16.400	16.400	15.870	16.000	9.975	20,386,500
2018-03-16	16.270	16.500	16.120	16.410	10.231	21,259,000
2018-03-15	16.450	16.510	15.070	16.310	10.169	72,457,200
2018-03-14	16.590	16.600	16.350	16.420	10.237	9,659,900
2018-03-13	16.610	16.610	16.400	16.500	10.287	9,944,700
2018-03-12	16.310	16.610	16.210	16.550	10.318	11,294,800
2018-03-09	16.120	16.330	16.100	16.330	10.181	8,484,700
2018-03-08	16.100	16.100	15.950	16.010	9.982	11,030,700
2018-03-07	16.020	16.160	15.970	16.050	10.007	9,583,400
2018-03-06	16.280	16.290	16.000	16.110	10.044	13,083,200
2018-03-05	16.030	16.280	15.950	16.210	10.106	13,559,700
2018-03-02	16.120	16.180	15.860	16.100	10.038	13,356,400
2018-03-01	16.180	16.290	15.960	16.210	10.106	15,126,400
2018-02-28	16.750	16.760	16.190	16.200	10.100	16,956,900
2018-02-27	16.930	16.950	16.640	16.640	10.375	11,665,300
2018-02-26	17.060	17.060	16.760	16.920	10.549	12,715,300
2018-02-23	16.700	17.030	16.640	17.010	10.605	9,748,900
2018-02-22	16.840	17.040	16.610	16.660	10.387	10,561,700
2018-02-21	16.970	17.060	16.750	16.750	10.443	13,464,500
2018-02-20	17.050	17.190	16.900	17.000	10.599	13,406,600
2018-02-16	17.260	17.340	16.960	17.060	10.636	15,042,500
2018-02-15	17.580	17.650	17.150	17.310	10.792	14,914,000
2018-02-14	17.210	17.580	17.150	17.450	10.880	10,854,100
2018-02-13	17.200	17.450	17.140	17.390	10.842	9,058,300
2018-02-12	17.350	17.440	17.050	17.300	10.786	17,074,200
2018-02-09	16.960	17.390	16.620	17.240	10.749	30,841,800
2018-02-08	17.330	17.560	16.800	16.800	10.474	16,484,100
2018-02-07	17.300	17.540	17.230	17.290	10.780	19,359,700
2018-02-06	16.600	17.380	16.560	17.330	10.805	28,022,000
2018-02-05	17.280	17.480	16.570	16.810	10.481	23,411,900
2018-02-02	17.900	17.930	17.460	17.500	10.911	18,493,500
2018-02-01	18.020	18.080	17.810	18.060	11.260	13,857,900
2018-01-31	18.270	18.380	17.950	17.980	11.210	18,709,600
2018-01-30	18.500	18.540	18.220	18.230	11.366	18,488,200
2018-01-29	18.770	18.830	18.570	18.710	11.587	17,204,700
2018-01-26	18.980	18.990	18.690	18.770	11.624	17,126,900
2018-01-25	19.200	19.320	18.790	18.820	11.655	16,503,200
2018-01-24	19.520	19.560	19.130	19.140	11.853	17,061,900
2018-01-23	19.660	19.710	19.400	19.450	12.045	19,891,300
2018-01-22	19.050	19.640	19.010	19.630	12.157	15,649,300
2018-01-19	19.040	19.200	18.890	19.010	11.773	18,004,600
2018-01-18	19.500	19.520	18.770	19.010	11.773	37,007,800
2018-01-17	19.520	19.640	19.320	19.570	12.120	19,501,400
2018-01-16	19.670	19.830	19.380	19.390	12.008	20,322,000
2018-01-12	19.240	19.660	19.160	19.520	12.089	16,117,000
2018-01-11	18.800	19.220	18.750	19.200	11.891	17,387,600
2018-01-10	19.000	19.060	18.880	18.880	11.692	12,593,900
2018-01-09	18.850	19.000	18.820	18.940	11.730	10,734,400
2018-01-08	18.900	18.980	18.800	18.860	11.680	12,309,100
2018-01-05	19.070	19.080	18.750	18.950	11.736	11,225,300
2018-01-04	18.990	19.100	18.860	19.010	11.773	12,718,900
2018-01-03	18.870	19.000	18.700	18.960	11.742	13,893,600
2018-01-02	18.320	18.840	18.190	18.800	11.643	16,189,100
2017-12-29	18.310	18.340	18.060	18.070	11.191	10,474,300
2017-12-28	18.140	18.330	18.100	18.310	11.339	10,501,300
2017-12-27	18.130	18.190	18.050	18.120	11.222	11,044,400
2017-12-26	18.050	18.180	18.050	18.110	11.216	7,586,400
2017-12-22	18.030	18.140	18.020	18.050	11.178	8,094,500
2017-12-21	17.720	18.100	17.650	18.070	11.191	16,184,700

← NewerPage 37 of 66 · 3,947 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.