Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	21.740	21.800	21.490	21.570	13.032	14,680,200
2017-01-09	21.560	21.880	21.420	21.640	13.075	10,413,000
2017-01-06	21.710	21.910	21.580	21.810	13.177	9,319,300
2017-01-05	21.790	21.840	21.460	21.690	13.105	10,612,800
2017-01-04	21.670	21.740	21.450	21.720	13.123	8,773,300
2017-01-03	20.920	21.630	20.880	21.610	13.056	16,489,400
2016-12-30	20.710	20.820	20.620	20.710	12.513	10,629,300
2016-12-29	20.720	20.900	20.710	20.760	12.543	7,704,200
2016-12-28	21.150	21.440	20.720	20.730	12.525	12,503,600
2016-12-27	21.110	21.250	21.050	21.140	12.772	9,173,200
2016-12-23	20.930	21.210	20.810	21.130	12.766	8,700,600
2016-12-22	21.010	21.230	20.900	20.990	12.682	10,226,000
2016-12-21	20.800	21.210	20.720	21.170	12.791	15,596,300
2016-12-20	21.080	21.140	20.720	20.770	12.549	15,608,500
2016-12-19	21.300	21.350	20.960	21.010	12.694	8,801,600
2016-12-16	21.050	21.400	20.940	21.340	12.893	24,514,900
2016-12-15	20.790	21.140	20.750	21.020	12.700	13,484,500
2016-12-14	21.200	21.380	20.800	20.820	12.579	13,381,200
2016-12-13	21.380	21.440	21.060	21.340	12.893	14,029,600
2016-12-12	21.310	21.720	21.210	21.280	12.857	14,887,000
2016-12-09	21.200	21.230	21.020	21.090	12.742	12,323,300
2016-12-08	21.290	21.290	21.010	21.200	12.809	11,873,600
2016-12-07	21.160	21.290	20.940	21.290	12.863	17,175,200
2016-12-06	21.270	21.340	20.610	21.120	12.760	24,964,400
2016-12-05	21.220	21.650	21.160	21.460	12.966	15,723,000
2016-12-02	21.450	21.700	21.340	21.360	12.905	11,264,300
2016-12-01	22.400	22.450	21.450	21.490	12.984	14,679,900
2016-11-30	22.310	22.550	21.880	22.200	13.413	29,390,300
2016-11-29	21.280	21.410	21.050	21.400	12.930	12,272,900
2016-11-28	21.800	21.810	21.380	21.430	12.948	11,102,400
2016-11-25	21.800	21.830	21.580	21.810	13.177	3,624,900
2016-11-23	21.750	22.030	21.750	21.800	13.171	8,195,900
2016-11-22	22.010	22.040	21.700	21.890	13.226	13,254,600
2016-11-21	21.960	22.040	21.860	22.030	13.310	13,686,500
2016-11-18	21.420	21.760	21.400	21.670	13.093	11,044,400
2016-11-17	21.450	21.610	21.340	21.380	12.917	8,736,000
2016-11-16	21.670	21.710	21.110	21.290	12.863	9,342,400
2016-11-15	21.500	21.850	21.340	21.830	13.189	15,888,600
2016-11-14	20.600	21.070	20.580	20.970	12.670	13,175,700
2016-11-11	21.700	21.770	20.480	20.650	12.476	16,703,700
2016-11-10	21.490	21.980	21.410	21.530	13.008	22,993,200
2016-11-09	20.310	21.460	20.230	21.320	12.881	24,256,400
2016-11-08	20.020	20.500	20.000	20.410	12.331	8,925,400
2016-11-07	20.070	20.320	20.020	20.170	12.186	9,773,400
2016-11-04	19.880	20.180	19.790	19.870	12.005	9,441,000
2016-11-03	19.740	19.940	19.570	19.930	12.041	11,487,400
2016-11-02	19.950	19.960	19.430	19.710	11.908	18,047,700
2016-11-01	20.620	20.650	19.960	20.200	12.205	13,665,100
2016-10-31	20.400	20.600	20.300	20.430	12.343	14,300,800
2016-10-28	20.810	20.990	20.370	20.430	12.343	19,638,800
2016-10-27	21.600	21.650	20.970	20.970	12.594	15,569,000
2016-10-26	21.150	21.620	20.950	21.490	12.907	14,410,300
2016-10-25	21.670	21.730	21.290	21.320	12.804	17,869,600
2016-10-24	21.300	21.640	21.120	21.620	12.985	19,785,100
2016-10-21	21.060	21.170	20.570	21.110	12.678	23,122,100
2016-10-20	21.400	21.450	20.900	21.190	12.726	32,863,600
2016-10-19	20.370	20.740	20.220	20.710	12.438	25,777,400
2016-10-18	20.390	20.460	19.970	20.180	12.120	13,857,700
2016-10-17	20.360	20.570	20.140	20.190	12.126	13,060,400
2016-10-14	20.820	21.060	20.360	20.360	12.228	15,661,800

← NewerPage 42 of 66 · 3,948 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.