Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	21.810	22.310	21.550	22.090	13.185	27,602,900
2016-07-19	21.770	22.000	21.420	21.940	13.095	19,863,400
2016-07-18	21.000	21.900	20.860	21.760	12.988	25,748,100
2016-07-15	21.030	21.110	20.770	21.030	12.552	15,261,600
2016-07-14	20.300	21.110	20.250	20.900	12.475	32,321,000
2016-07-13	19.900	20.240	19.670	20.210	12.063	22,632,700
2016-07-12	19.500	20.070	19.400	19.810	11.824	19,348,900
2016-07-11	19.000	19.350	18.860	19.220	11.472	21,657,800
2016-07-08	18.620	18.720	18.350	18.540	11.066	13,043,400
2016-07-07	18.410	18.680	18.160	18.400	10.983	12,946,900
2016-07-06	18.160	18.310	17.950	18.290	10.917	16,009,800
2016-07-05	18.460	18.520	18.000	18.290	10.917	13,259,700
2016-07-01	18.680	18.800	18.580	18.700	11.162	14,652,700
2016-06-30	18.510	18.730	18.320	18.720	11.174	16,205,600
2016-06-29	17.900	18.750	17.850	18.530	11.060	25,032,100
2016-06-28	17.690	17.900	17.390	17.710	10.571	16,841,500
2016-06-27	17.670	17.820	17.160	17.400	10.386	21,536,300
2016-06-24	17.850	18.420	17.850	17.990	10.738	26,780,700
2016-06-23	18.710	18.900	18.530	18.900	11.281	11,073,200
2016-06-22	18.800	18.920	18.420	18.510	11.048	13,901,500
2016-06-21	18.040	18.950	18.030	18.790	11.215	26,358,100
2016-06-20	18.320	18.370	18.010	18.100	10.803	16,449,800
2016-06-17	17.790	18.040	17.700	18.040	10.768	16,210,800
2016-06-16	17.430	17.660	17.090	17.600	10.505	11,474,400
2016-06-15	17.450	17.990	17.340	17.650	10.535	13,433,500
2016-06-14	17.270	17.580	17.070	17.490	10.439	11,518,900
2016-06-13	17.240	17.720	17.210	17.380	10.374	11,248,000
2016-06-10	17.850	17.940	17.470	17.510	10.451	13,505,400
2016-06-09	17.950	18.130	17.750	18.080	10.792	12,851,800
2016-06-08	18.590	18.600	18.080	18.120	10.815	13,700,000
2016-06-07	18.700	18.750	18.440	18.460	11.018	13,279,900
2016-06-06	18.150	18.630	18.140	18.570	11.084	17,258,000
2016-06-03	17.970	18.140	17.750	17.990	10.738	9,299,700
2016-06-02	17.820	18.000	17.720	17.960	10.720	9,285,500
2016-06-01	18.080	18.080	17.750	17.960	10.720	12,696,500
2016-05-31	17.860	18.250	17.850	18.080	10.792	16,119,000
2016-05-27	17.780	17.910	17.460	17.850	10.654	13,028,800
2016-05-26	18.020	18.070	17.630	17.920	10.696	17,287,700
2016-05-25	17.490	17.950	17.470	17.840	10.648	12,644,400
2016-05-24	17.500	17.560	17.120	17.320	10.338	11,439,300
2016-05-23	17.530	17.730	17.410	17.430	10.404	11,063,800
2016-05-20	17.410	17.830	17.320	17.750	10.595	15,428,900
2016-05-19	16.930	17.370	16.820	17.260	10.302	13,079,400
2016-05-18	17.650	17.720	16.910	17.040	10.171	17,693,800
2016-05-17	17.270	17.960	17.120	17.670	10.547	23,088,200
2016-05-16	17.340	17.480	17.090	17.220	10.278	15,454,600
2016-05-13	16.940	17.370	16.930	17.130	10.224	11,019,500
2016-05-12	17.250	17.340	16.920	17.030	10.165	12,697,800
2016-05-11	17.120	17.280	16.840	17.060	10.183	14,618,000
2016-05-10	17.090	17.390	17.000	17.180	10.254	13,452,300
2016-05-09	16.850	17.050	16.630	17.010	10.153	17,470,800
2016-05-06	16.990	17.350	16.830	16.850	10.057	17,014,100
2016-05-05	17.400	17.690	17.030	17.140	10.230	14,154,000
2016-05-04	17.250	17.470	16.850	17.150	10.236	15,054,900
2016-05-03	17.280	17.400	16.950	17.260	10.302	15,165,200
2016-05-02	17.730	17.760	17.300	17.590	10.499	12,943,600
2016-04-29	17.740	18.030	17.430	17.760	10.601	14,697,100
2016-04-28	18.100	18.130	17.580	17.660	10.541	17,479,500
2016-04-27	18.060	18.680	17.980	18.290	10.842	20,835,300
2016-04-26	17.730	17.990	17.550	17.900	10.611	15,974,600

← NewerPage 44 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.