Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	19.150	19.250	18.980	19.160	11.711	13,034,600
2017-06-29	19.090	19.250	18.930	19.040	11.638	11,998,800
2017-06-28	19.000	19.180	18.860	19.020	11.626	13,048,000
2017-06-27	18.970	19.080	18.870	18.910	11.558	10,553,600
2017-06-26	18.780	18.960	18.740	18.880	11.540	11,195,700
2017-06-23	18.560	18.830	18.560	18.790	11.485	10,714,100
2017-06-22	18.490	18.700	18.400	18.580	11.357	13,035,900
2017-06-21	18.550	18.830	18.460	18.510	11.314	13,817,400
2017-06-20	18.900	18.920	18.450	18.520	11.320	13,964,100
2017-06-19	19.190	19.270	19.010	19.060	11.650	7,169,700
2017-06-16	18.990	19.200	18.850	19.190	11.729	16,112,500
2017-06-15	18.920	19.030	18.770	18.810	11.497	10,248,200
2017-06-14	19.210	19.240	18.830	18.960	11.589	13,734,800
2017-06-13	19.180	19.300	19.130	19.230	11.754	10,052,300
2017-06-12	19.190	19.390	19.130	19.130	11.693	13,912,400
2017-06-09	18.750	19.150	18.750	19.080	11.662	11,446,800
2017-06-08	18.680	18.900	18.600	18.760	11.467	12,625,500
2017-06-07	18.750	18.920	18.570	18.680	11.418	13,538,200
2017-06-06	18.900	18.940	18.620	18.800	11.491	10,396,900
2017-06-05	18.900	19.020	18.830	18.960	11.589	12,502,000
2017-06-02	18.950	19.020	18.890	18.950	11.583	15,632,500
2017-06-01	18.770	19.090	18.720	18.990	11.607	18,123,600
2017-05-31	18.380	18.950	18.310	18.760	11.467	25,332,100
2017-05-30	18.970	19.000	18.400	18.420	11.259	20,200,300
2017-05-26	19.320	19.390	19.190	19.250	11.766	10,475,500
2017-05-25	19.360	19.790	19.290	19.420	11.870	15,081,800
2017-05-24	19.530	19.760	19.170	19.370	11.840	17,924,100
2017-05-23	19.530	19.630	19.460	19.520	11.931	10,712,400
2017-05-22	19.630	19.650	19.430	19.510	11.925	7,472,300
2017-05-19	19.550	19.760	19.420	19.520	11.931	15,958,200
2017-05-18	19.490	19.630	19.320	19.450	11.888	14,591,700
2017-05-17	19.800	19.800	19.500	19.500	11.919	10,978,500
2017-05-16	19.960	20.040	19.770	19.800	12.102	9,262,400
2017-05-15	20.210	20.290	19.890	19.900	12.163	12,215,300
2017-05-12	20.120	20.140	19.870	19.910	12.170	10,860,700
2017-05-11	20.210	20.270	20.000	20.110	12.292	11,107,900
2017-05-10	20.010	20.440	19.930	20.190	12.341	18,083,500
2017-05-09	20.140	20.290	19.840	19.900	12.163	14,743,700
2017-05-08	20.190	20.260	19.930	20.150	12.316	9,881,400
2017-05-05	19.800	20.230	19.760	20.190	12.341	9,884,600
2017-05-04	20.200	20.280	19.600	19.760	12.078	16,440,200
2017-05-03	20.400	20.570	20.270	20.280	12.396	12,907,000
2017-05-02	20.590	20.720	20.430	20.450	12.500	9,383,600
2017-05-01	20.610	20.670	20.480	20.540	12.555	8,000,300
2017-04-28	20.730	20.740	20.530	20.630	12.610	10,316,600
2017-04-27	20.650	20.830	20.510	20.620	12.604	8,616,500
2017-04-26	20.820	21.220	20.800	20.920	12.711	10,691,700
2017-04-25	20.620	20.950	20.460	20.900	12.698	11,542,300
2017-04-24	20.440	20.660	20.380	20.630	12.534	13,383,600
2017-04-21	20.730	20.750	20.220	20.270	12.316	18,141,500
2017-04-20	20.890	21.180	20.560	20.720	12.589	20,558,900
2017-04-19	21.170	21.290	20.910	20.980	12.747	11,856,200
2017-04-18	21.220	21.400	21.160	21.160	12.856	16,576,200
2017-04-17	21.400	21.490	21.320	21.370	12.984	7,357,700
2017-04-13	21.670	21.850	21.350	21.390	12.996	9,865,300
2017-04-12	21.640	21.730	21.490	21.660	13.160	9,605,200
2017-04-11	21.720	21.730	21.460	21.610	13.130	8,441,500
2017-04-10	21.650	21.850	21.630	21.750	13.215	7,664,000
2017-04-07	21.750	21.830	21.530	21.560	13.099	8,390,500
2017-04-06	21.560	21.880	21.440	21.750	13.215	11,314,800

← NewerPage 40 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.