Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	15.170	15.700	14.890	15.290	9.064	44,750,700
2016-01-27	14.690	15.300	14.070	14.220	8.355	39,059,200
2016-01-26	14.400	15.160	14.100	14.970	8.796	31,242,900
2016-01-25	15.140	15.740	14.180	14.190	8.338	36,429,300
2016-01-22	14.920	15.820	14.650	15.340	9.014	62,530,800
2016-01-21	12.830	14.620	12.470	13.880	8.156	69,707,200
2016-01-20	12.050	12.260	11.200	12.010	7.057	49,810,400
2016-01-19	13.170	13.420	12.210	12.550	7.374	34,748,900
2016-01-15	13.060	13.550	12.780	13.000	7.639	41,974,700
2016-01-14	13.060	14.050	12.950	13.980	8.214	37,319,000
2016-01-13	13.810	14.090	12.750	12.950	7.609	41,765,400
2016-01-12	14.310	14.610	12.930	13.600	7.991	46,923,100
2016-01-11	14.870	14.920	13.900	14.160	8.320	31,359,000
2016-01-08	14.520	15.050	14.160	14.770	8.679	29,611,000
2016-01-07	14.460	14.860	14.130	14.250	8.373	27,846,800
2016-01-06	15.160	15.280	14.620	14.770	8.679	28,462,600
2016-01-05	15.350	15.650	14.990	15.580	9.155	29,113,900
2016-01-04	14.890	15.500	14.830	15.270	8.972	33,649,600
2015-12-31	14.400	15.050	14.400	14.920	8.767	30,263,100
2015-12-30	14.600	15.150	14.470	14.540	8.544	35,201,600
2015-12-29	15.470	15.750	14.910	15.100	8.873	31,517,800
2015-12-28	15.790	15.830	15.160	15.260	8.967	28,998,300
2015-12-24	16.360	16.660	15.920	16.080	9.448	16,649,600
2015-12-23	15.570	16.590	15.520	16.410	9.642	49,429,300
2015-12-22	15.030	15.920	15.030	15.320	9.002	34,631,200
2015-12-21	15.070	15.180	14.220	15.140	8.896	42,261,500
2015-12-18	15.370	15.600	15.010	15.140	8.896	59,706,500
2015-12-17	15.860	15.940	15.110	15.370	9.031	42,606,100
2015-12-16	15.730	16.220	15.640	15.940	9.366	41,548,600
2015-12-15	16.100	16.470	15.810	15.840	9.307	46,945,300
2015-12-14	16.310	16.490	15.500	16.000	9.401	70,692,900
2015-12-11	16.480	17.080	16.030	16.660	9.789	85,328,100
2015-12-10	16.550	17.450	16.500	17.010	9.995	77,769,300
2015-12-09	15.720	17.350	15.720	16.810	9.877	196,318,100
2015-12-08	15.290	16.160	15.060	15.720	9.237	159,174,900
2015-12-07	15.660	16.590	15.130	16.420	9.648	137,200,200
2015-12-04	18.910	19.000	16.560	16.820	9.883	153,024,500
2015-12-03	20.610	20.660	19.140	19.260	11.317	73,717,300
2015-12-02	22.180	22.190	20.390	20.660	12.140	67,556,600
2015-12-01	23.600	23.620	22.360	22.420	13.174	29,355,600
2015-11-30	23.820	23.990	23.510	23.570	13.849	21,295,100
2015-11-27	23.980	24.090	23.800	23.870	14.026	7,419,300
2015-11-25	24.300	24.620	24.000	24.100	14.161	15,940,200
2015-11-24	23.690	24.430	23.620	24.410	14.343	24,222,200
2015-11-23	23.480	24.090	23.280	23.670	13.908	17,791,000
2015-11-20	23.700	23.910	23.350	23.390	13.744	19,739,900
2015-11-19	24.200	24.310	23.460	23.660	13.902	16,081,000
2015-11-18	23.480	24.330	23.470	24.300	14.278	25,328,800
2015-11-17	24.050	24.070	23.110	23.360	13.726	18,029,900
2015-11-16	23.350	24.070	23.310	24.030	14.120	20,676,100
2015-11-13	23.450	23.810	22.570	23.350	13.720	26,398,700
2015-11-12	24.150	24.150	23.390	23.460	13.785	26,245,100
2015-11-11	25.410	25.480	24.230	24.400	14.337	24,793,100
2015-11-10	25.550	25.760	25.310	25.450	14.954	13,289,300
2015-11-09	26.140	26.300	25.400	25.560	15.019	15,609,700
2015-11-06	25.660	26.090	25.200	26.060	15.312	23,294,600
2015-11-05	26.800	27.000	25.570	25.910	15.224	23,001,100
2015-11-04	27.520	27.640	26.450	26.810	15.753	22,767,500
2015-11-03	26.660	27.780	26.430	27.510	16.164	20,129,900
2015-11-02	26.360	27.120	26.280	26.620	15.641	26,276,200

← NewerPage 46 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.