Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	18.100	18.110	17.400	17.490	10.368	25,534,600
2016-04-22	18.280	18.410	18.060	18.120	10.741	18,536,700
2016-04-21	18.950	19.040	18.100	18.160	10.765	26,426,900
2016-04-20	19.010	19.330	18.670	19.000	11.263	26,881,100
2016-04-19	18.660	19.400	18.560	19.160	11.358	26,032,200
2016-04-18	17.620	18.560	17.500	18.500	10.967	15,459,600
2016-04-15	18.290	18.500	18.060	18.160	10.765	14,091,400
2016-04-14	18.750	18.750	18.390	18.500	10.967	13,136,700
2016-04-13	18.870	18.870	18.430	18.560	11.002	14,725,100
2016-04-12	17.890	18.890	17.780	18.760	11.121	23,881,500
2016-04-11	18.020	18.130	17.780	17.790	10.546	11,400,400
2016-04-08	17.920	18.110	17.760	17.940	10.635	13,133,900
2016-04-07	17.490	17.810	17.440	17.530	10.392	13,617,500
2016-04-06	17.200	17.730	17.110	17.600	10.433	17,201,100
2016-04-05	17.140	17.300	16.840	17.010	10.083	17,496,100
2016-04-04	17.320	17.580	17.090	17.190	10.190	15,161,400
2016-04-01	17.410	17.520	17.050	17.310	10.261	19,031,400
2016-03-31	17.750	17.970	17.510	17.860	10.587	20,078,200
2016-03-30	17.940	18.180	17.840	17.860	10.587	23,309,000
2016-03-29	17.530	17.770	17.190	17.650	10.463	19,568,000
2016-03-28	18.110	18.130	17.590	17.810	10.558	11,399,900
2016-03-24	17.360	18.090	17.000	18.090	10.724	22,244,100
2016-03-23	18.470	18.630	17.710	17.750	10.522	21,831,900
2016-03-22	18.210	18.650	18.210	18.500	10.967	16,667,100
2016-03-21	18.710	18.770	18.180	18.360	10.884	14,001,800
2016-03-18	19.200	19.200	18.550	18.730	11.103	29,933,300
2016-03-17	19.040	19.110	18.780	18.840	11.168	18,210,600
2016-03-16	18.220	19.010	18.200	18.890	11.198	24,480,900
2016-03-15	18.530	18.560	17.670	18.070	10.712	17,542,700
2016-03-14	18.380	18.840	18.190	18.740	11.109	19,145,200
2016-03-11	18.050	19.010	18.050	18.620	11.038	28,249,300
2016-03-10	18.100	18.100	17.350	17.710	10.498	29,243,700
2016-03-09	18.080	18.520	17.880	17.990	10.664	19,378,900
2016-03-08	18.630	18.690	17.800	17.800	10.552	22,986,900
2016-03-07	18.580	18.930	18.500	18.790	11.139	26,735,700
2016-03-04	19.080	19.320	18.070	18.520	10.979	32,679,600
2016-03-03	18.580	19.000	18.350	18.900	11.204	30,061,900
2016-03-02	18.050	18.700	17.820	18.620	11.038	25,913,800
2016-03-01	18.280	18.300	17.810	18.110	10.736	19,100,400
2016-02-29	17.980	18.480	17.820	18.090	10.724	25,549,800
2016-02-26	18.120	18.210	17.710	17.760	10.528	19,703,300
2016-02-25	17.460	17.910	17.230	17.750	10.522	17,650,000
2016-02-24	16.960	17.770	16.720	17.710	10.498	20,362,900
2016-02-23	17.800	17.900	17.350	17.420	10.327	19,113,200
2016-02-22	17.370	18.140	17.370	17.900	10.611	25,510,500
2016-02-19	17.610	17.610	17.020	17.370	10.297	27,373,600
2016-02-18	17.780	17.950	17.070	17.890	10.605	38,347,200
2016-02-17	17.460	17.620	16.770	17.180	10.184	56,675,100
2016-02-16	15.540	15.800	15.340	15.620	9.259	26,860,800
2016-02-12	14.250	14.970	14.230	14.960	8.868	21,842,100
2016-02-11	14.060	14.550	13.260	13.960	8.275	34,935,600
2016-02-10	14.560	15.090	14.030	14.600	8.655	22,830,500
2016-02-09	14.600	15.400	14.190	14.610	8.661	26,664,200
2016-02-08	14.940	15.120	13.990	14.920	8.845	39,388,700
2016-02-05	15.430	15.710	15.040	15.660	9.283	22,066,500
2016-02-04	15.700	16.200	15.320	15.660	9.283	31,668,500
2016-02-03	14.870	15.650	14.310	15.610	9.254	30,033,500
2016-02-02	14.760	14.870	14.400	14.650	8.684	29,444,000
2016-02-01	15.970	16.050	14.910	15.190	9.005	39,813,700
2016-01-29	15.570	16.470	15.480	16.450	9.752	44,148,200

← NewerPage 45 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.