Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	20.650	20.780	20.290	20.550	12.342	22,102,300
2016-10-12	20.770	21.080	20.720	20.750	12.462	16,214,100
2016-10-11	21.350	21.380	20.790	20.820	12.504	18,770,400
2016-10-10	21.840	21.960	21.370	21.420	12.864	14,998,900
2016-10-07	22.170	22.170	21.570	21.680	13.021	15,421,900
2016-10-06	22.490	22.630	22.060	22.090	13.267	11,032,700
2016-10-05	22.570	22.690	22.370	22.380	13.441	11,127,800
2016-10-04	22.670	22.950	22.210	22.260	13.369	12,860,900
2016-10-03	23.180	23.360	22.860	23.010	13.819	9,525,900
2016-09-30	22.890	23.190	22.600	23.130	13.891	15,056,300
2016-09-29	22.720	23.200	22.480	22.760	13.669	15,824,800
2016-09-28	21.960	22.760	21.620	22.740	13.657	18,953,500
2016-09-27	21.600	21.900	21.430	21.830	13.111	15,198,100
2016-09-26	22.000	22.360	21.710	21.780	13.081	11,506,800
2016-09-23	22.040	22.470	21.870	21.940	13.177	15,729,100
2016-09-22	22.340	22.440	22.030	22.110	13.279	13,129,600
2016-09-21	22.090	22.230	21.970	22.140	13.297	17,538,600
2016-09-20	21.980	22.140	21.870	21.880	13.141	14,542,400
2016-09-19	21.670	22.220	21.530	21.900	13.153	17,056,300
2016-09-16	21.280	21.620	21.220	21.470	12.895	30,436,600
2016-09-15	21.670	21.920	21.540	21.560	12.949	13,929,100
2016-09-14	21.710	22.010	21.460	21.550	12.943	19,026,300
2016-09-13	22.120	22.320	21.680	21.860	13.129	17,567,600
2016-09-12	21.710	22.600	21.450	22.400	13.453	22,352,100
2016-09-09	22.480	22.480	22.120	22.120	13.285	20,099,700
2016-09-08	22.840	23.000	22.440	22.690	13.627	32,143,300
2016-09-07	22.460	22.750	22.170	22.700	13.633	13,395,200
2016-09-06	22.030	22.410	21.760	22.400	13.453	13,721,700
2016-09-02	21.800	22.040	21.730	21.920	13.165	7,635,600
2016-09-01	21.760	21.790	21.310	21.610	12.979	12,442,300
2016-08-31	21.500	21.910	21.410	21.850	13.123	13,213,100
2016-08-30	21.850	21.950	21.700	21.910	13.159	9,114,700
2016-08-29	21.390	21.800	21.230	21.770	13.075	10,225,400
2016-08-26	21.590	21.830	21.380	21.470	12.895	10,852,800
2016-08-25	21.760	21.860	21.430	21.510	12.919	12,852,200
2016-08-24	22.000	22.140	21.690	21.810	13.099	12,179,300
2016-08-23	21.960	22.320	21.920	22.090	13.267	13,164,800
2016-08-22	22.030	22.170	21.590	21.920	13.165	12,893,000
2016-08-19	22.550	22.600	22.190	22.280	13.381	10,609,900
2016-08-18	22.150	22.790	22.010	22.710	13.639	22,879,100
2016-08-17	21.700	21.970	21.460	21.750	13.063	16,158,400
2016-08-16	21.380	22.080	21.270	21.780	13.081	21,117,900
2016-08-15	21.270	21.480	21.220	21.300	12.792	14,321,400
2016-08-12	20.900	21.390	20.850	21.070	12.654	13,481,800
2016-08-11	20.520	20.900	20.520	20.880	12.540	9,542,200
2016-08-10	20.590	20.960	20.400	20.460	12.288	11,984,200
2016-08-09	20.790	20.990	20.400	20.450	12.282	9,651,100
2016-08-08	20.520	21.000	20.480	20.780	12.480	10,546,500
2016-08-05	20.200	20.450	20.130	20.360	12.228	9,250,800
2016-08-04	20.070	20.250	19.850	20.120	12.084	9,546,900
2016-08-03	19.850	20.130	19.630	20.130	12.090	13,474,900
2016-08-02	19.810	20.000	19.460	19.790	11.886	12,871,800
2016-08-01	20.090	20.150	19.490	19.560	11.747	18,015,700
2016-07-29	20.130	20.370	19.950	20.330	12.210	16,576,400
2016-07-28	20.130	20.290	19.900	20.220	12.144	13,433,200
2016-07-27	20.810	20.920	20.200	20.250	12.087	17,863,400
2016-07-26	20.750	21.100	20.580	20.730	12.373	14,218,700
2016-07-25	21.090	21.130	20.830	20.860	12.451	14,156,500
2016-07-22	21.030	21.370	20.850	21.220	12.666	24,263,400
2016-07-21	21.200	21.630	20.760	20.950	12.505	35,023,500

← NewerPage 43 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.