Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	21.790	21.920	21.450	21.470	13.045	9,573,500
2017-04-04	21.660	21.680	21.420	21.640	13.148	7,458,200
2017-04-03	21.740	21.820	21.320	21.590	13.118	7,553,000
2017-03-31	21.410	21.770	21.350	21.740	13.209	13,907,500
2017-03-30	21.490	21.690	21.380	21.430	13.020	14,187,900
2017-03-29	21.350	21.500	21.220	21.410	13.008	12,615,100
2017-03-28	21.130	21.450	21.050	21.420	13.014	9,820,900
2017-03-27	20.970	21.140	20.860	21.030	12.777	8,336,900
2017-03-24	21.150	21.440	21.090	21.150	12.850	10,210,000
2017-03-23	21.020	21.260	20.980	21.150	12.850	10,778,100
2017-03-22	20.920	21.160	20.710	20.980	12.747	12,288,200
2017-03-21	21.250	21.420	20.740	20.940	12.723	16,276,800
2017-03-20	21.100	21.230	20.990	21.190	12.875	10,023,900
2017-03-17	21.610	21.740	21.260	21.280	12.929	14,405,500
2017-03-16	21.660	21.700	21.360	21.560	13.099	7,700,400
2017-03-15	21.300	21.710	21.200	21.660	13.160	11,011,100
2017-03-14	21.220	21.290	20.950	21.040	12.783	9,545,600
2017-03-13	21.450	21.660	21.410	21.510	13.069	8,594,400
2017-03-10	21.400	21.600	21.300	21.500	13.063	10,855,900
2017-03-09	21.140	21.370	20.820	21.270	12.923	12,122,300
2017-03-08	21.620	21.960	21.190	21.290	12.935	18,117,900
2017-03-07	21.760	21.800	21.560	21.630	13.142	9,535,500
2017-03-06	21.690	21.860	21.540	21.760	13.221	7,829,700
2017-03-03	21.850	21.980	21.650	21.750	13.215	8,533,400
2017-03-02	21.560	21.910	21.530	21.850	13.276	8,926,800
2017-03-01	21.510	21.950	21.410	21.770	13.227	11,848,100
2017-02-28	21.290	21.440	21.210	21.310	12.947	9,969,400
2017-02-27	21.310	21.450	21.200	21.400	13.002	11,047,800
2017-02-24	21.400	21.530	21.120	21.240	12.905	12,515,500
2017-02-23	21.740	21.800	21.450	21.540	13.087	11,906,500
2017-02-22	21.800	21.850	21.460	21.510	13.069	10,998,600
2017-02-21	21.820	22.100	21.790	21.990	13.361	10,145,500
2017-02-17	21.750	21.890	21.580	21.770	13.227	14,646,600
2017-02-16	22.280	22.280	21.750	21.790	13.239	17,715,700
2017-02-15	22.410	22.490	22.210	22.270	13.531	11,872,700
2017-02-14	22.610	22.640	22.390	22.540	13.695	8,569,900
2017-02-13	22.430	22.550	22.310	22.550	13.701	10,190,400
2017-02-10	22.580	22.710	22.440	22.480	13.658	20,023,800
2017-02-09	22.410	22.750	22.350	22.380	13.598	13,105,800
2017-02-08	22.020	22.430	21.820	22.410	13.616	11,419,100
2017-02-07	22.400	22.540	22.040	22.120	13.440	10,529,600
2017-02-06	22.920	22.970	22.470	22.500	13.670	8,540,800
2017-02-03	22.650	23.010	22.560	22.940	13.938	10,785,200
2017-02-02	22.320	22.650	22.220	22.650	13.762	11,032,600
2017-02-01	22.480	22.560	22.050	22.230	13.506	9,352,800
2017-01-31	22.010	22.350	21.880	22.340	13.573	9,147,300
2017-01-30	22.220	22.260	21.830	21.980	13.355	11,029,300
2017-01-27	22.420	22.470	22.200	22.380	13.522	10,606,800
2017-01-26	22.640	22.750	22.400	22.420	13.546	9,862,800
2017-01-25	22.620	22.700	22.220	22.600	13.655	19,065,000
2017-01-24	22.320	22.730	22.180	22.620	13.667	12,002,600
2017-01-23	22.560	22.590	22.080	22.140	13.377	12,711,500
2017-01-20	22.730	22.940	22.360	22.490	13.588	17,148,900
2017-01-19	22.000	22.750	21.860	22.470	13.576	16,315,300
2017-01-18	22.460	22.620	22.320	22.440	13.558	14,458,300
2017-01-17	22.500	22.680	22.430	22.550	13.624	14,012,200
2017-01-13	22.090	22.490	22.000	22.420	13.546	16,135,600
2017-01-12	22.000	22.220	21.740	22.190	13.407	14,239,000
2017-01-11	21.560	21.970	21.520	21.940	13.256	10,211,500
2017-01-10	21.740	21.800	21.490	21.570	13.032	14,680,200

← NewerPage 41 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.