Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	19.610	19.670	19.450	19.520	12.005	8,493,900
2017-09-25	19.360	19.750	19.290	19.690	12.110	9,568,900
2017-09-22	19.290	19.360	19.120	19.270	11.851	7,744,200
2017-09-21	19.750	19.750	19.230	19.320	11.882	9,822,500
2017-09-20	19.600	19.850	19.560	19.770	12.159	11,068,700
2017-09-19	19.440	19.600	19.360	19.560	12.030	7,370,800
2017-09-18	19.360	19.480	19.280	19.390	11.925	8,201,200
2017-09-15	19.400	19.410	19.230	19.360	11.907	9,389,600
2017-09-14	19.380	19.580	19.320	19.340	11.894	7,746,400
2017-09-13	19.360	19.480	19.290	19.440	11.956	5,356,800
2017-09-12	19.440	19.540	19.300	19.360	11.907	5,994,100
2017-09-11	19.220	19.550	19.200	19.440	11.956	8,813,800
2017-09-08	19.100	19.180	18.950	19.140	11.771	7,987,600
2017-09-07	19.330	19.370	19.100	19.140	11.771	6,834,800
2017-09-06	19.140	19.490	19.130	19.330	11.888	12,714,300
2017-09-05	19.400	19.600	19.230	19.350	11.900	10,741,100
2017-09-01	19.330	19.440	19.100	19.360	11.907	14,322,500
2017-08-31	19.130	19.400	19.090	19.330	11.888	11,783,200
2017-08-30	19.010	19.210	18.920	19.070	11.728	9,498,300
2017-08-29	18.920	19.040	18.890	19.020	11.697	8,202,000
2017-08-28	19.210	19.220	18.940	19.010	11.691	7,887,000
2017-08-25	19.120	19.260	19.060	19.170	11.790	7,981,700
2017-08-24	19.010	19.120	18.900	19.050	11.716	7,708,400
2017-08-23	18.730	19.130	18.720	19.010	11.691	8,394,800
2017-08-22	18.560	18.840	18.540	18.790	11.556	8,245,100
2017-08-21	18.580	18.620	18.440	18.550	11.408	12,272,100
2017-08-18	18.370	18.660	18.230	18.550	11.408	11,593,900
2017-08-17	18.650	18.680	18.390	18.400	11.316	9,062,900
2017-08-16	18.890	18.970	18.670	18.710	11.507	8,460,400
2017-08-15	19.020	19.030	18.780	18.850	11.593	9,785,200
2017-08-14	19.190	19.280	18.960	19.030	11.704	8,107,100
2017-08-11	19.320	19.420	18.980	19.070	11.728	8,612,600
2017-08-10	19.770	19.850	19.320	19.390	11.925	12,089,800
2017-08-09	19.750	19.800	19.590	19.750	12.146	10,680,000
2017-08-08	20.010	20.140	19.710	19.750	12.146	10,587,500
2017-08-07	20.150	20.200	20.070	20.150	12.392	7,177,100
2017-08-04	20.270	20.290	20.150	20.200	12.423	6,072,000
2017-08-03	20.270	20.340	20.150	20.230	12.442	8,986,300
2017-08-02	20.200	20.350	20.150	20.330	12.503	6,268,500
2017-08-01	20.470	20.470	20.270	20.350	12.515	8,449,100
2017-07-31	20.440	20.510	20.200	20.430	12.565	9,687,500
2017-07-28	20.400	20.560	20.280	20.400	12.546	7,682,400
2017-07-27	20.230	20.470	20.130	20.470	12.589	13,093,500
2017-07-26	20.270	20.600	20.210	20.340	12.432	11,231,200
2017-07-25	20.550	20.600	20.210	20.250	12.377	10,153,800
2017-07-24	20.690	20.700	20.260	20.330	12.426	13,265,300
2017-07-21	20.510	20.790	20.420	20.690	12.646	17,070,800
2017-07-20	20.650	21.250	20.350	20.560	12.567	34,813,100
2017-07-19	19.500	19.690	19.430	19.670	12.023	10,420,500
2017-07-18	19.600	19.610	19.360	19.500	11.919	7,202,800
2017-07-17	19.550	19.670	19.500	19.550	11.950	8,329,400
2017-07-14	19.380	19.620	19.330	19.540	11.943	10,701,800
2017-07-13	19.410	19.450	19.270	19.330	11.815	5,927,400
2017-07-12	19.350	19.500	19.250	19.410	11.864	9,497,600
2017-07-11	19.060	19.230	18.970	19.220	11.748	9,271,600
2017-07-10	19.090	19.160	18.980	19.080	11.662	7,183,000
2017-07-07	19.130	19.210	18.920	19.170	11.717	7,365,200
2017-07-06	19.360	19.430	19.100	19.130	11.693	7,189,200
2017-07-05	19.440	19.480	19.210	19.310	11.803	8,669,500
2017-07-03	19.170	19.650	19.170	19.520	11.931	6,358,800

← NewerPage 39 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.