Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	27.340	27.490	26.600	27.350	16.070	19,809,200
2015-10-29	27.250	27.550	27.070	27.200	15.982	15,677,100
2015-10-28	27.350	27.800	27.270	27.740	16.000	23,600,100
2015-10-27	27.300	27.520	26.960	27.280	15.735	28,020,000
2015-10-26	28.070	28.540	27.480	27.560	15.896	41,037,500
2015-10-23	29.710	29.750	28.960	29.230	16.859	19,729,300
2015-10-22	31.420	31.420	28.920	29.750	17.159	42,030,300
2015-10-21	31.940	32.200	31.310	31.420	18.122	11,902,500
2015-10-20	31.500	32.040	31.320	31.930	18.417	9,148,100
2015-10-19	31.680	32.110	31.140	31.720	18.296	11,211,200
2015-10-16	32.570	32.790	31.780	32.210	18.578	9,741,500
2015-10-15	31.860	32.320	31.180	32.230	18.590	8,701,500
2015-10-14	31.420	31.810	31.190	31.730	18.301	10,165,500
2015-10-13	32.030	32.280	31.450	31.480	18.157	11,646,800
2015-10-12	32.430	32.480	31.810	32.290	18.624	10,832,400
2015-10-09	32.780	32.870	32.060	32.350	18.659	11,714,200
2015-10-08	32.150	32.890	31.790	32.680	18.849	13,559,600
2015-10-07	32.040	32.740	31.520	32.140	18.538	20,770,900
2015-10-06	30.990	31.850	30.930	31.780	18.330	16,970,300
2015-10-05	30.010	31.090	29.950	30.950	17.851	20,112,700
2015-10-02	27.890	29.640	27.760	29.630	17.090	21,982,700
2015-10-01	28.220	28.420	27.690	28.130	16.225	17,190,700
2015-09-30	26.970	27.730	26.450	27.680	15.965	28,022,300
2015-09-29	27.630	27.810	25.810	26.160	15.089	31,528,600
2015-09-28	29.170	29.260	27.540	27.550	15.890	21,313,200
2015-09-25	29.610	29.680	29.120	29.420	16.969	13,195,300
2015-09-24	29.010	29.390	28.360	29.340	16.923	24,926,600
2015-09-23	30.180	30.250	29.050	29.060	16.761	13,009,800
2015-09-22	30.310	30.640	29.950	30.110	17.367	9,837,600
2015-09-21	30.510	30.870	30.340	30.670	17.690	9,636,800
2015-09-18	30.410	30.880	30.300	30.380	17.523	30,589,800
2015-09-17	30.750	31.280	30.560	30.830	17.782	15,865,700
2015-09-16	30.380	30.790	30.310	30.690	17.701	14,039,900
2015-09-15	29.860	30.220	29.860	30.190	17.413	10,595,400
2015-09-14	29.990	30.170	29.700	29.860	17.223	9,674,100
2015-09-11	30.260	30.300	29.810	30.100	17.361	13,886,600
2015-09-10	30.740	30.930	30.340	30.500	17.592	11,384,800
2015-09-09	31.340	31.530	30.600	30.640	17.673	11,298,600
2015-09-08	31.040	31.210	30.660	31.090	17.932	13,803,600
2015-09-04	30.780	31.030	30.600	30.770	17.748	12,081,800
2015-09-03	31.470	31.790	30.910	31.080	17.926	12,123,100
2015-09-02	31.770	31.770	30.750	31.310	18.059	13,794,300
2015-09-01	31.820	32.090	31.070	31.390	18.105	17,001,500
2015-08-31	32.440	32.830	31.730	32.410	18.693	19,084,600
2015-08-28	32.000	33.070	32.000	32.630	18.820	16,667,000
2015-08-27	31.380	32.170	31.100	32.000	18.457	18,991,700
2015-08-26	30.270	30.910	29.860	30.790	17.759	16,906,300
2015-08-25	31.500	31.540	29.930	29.930	17.263	17,602,200
2015-08-24	29.550	31.450	28.500	30.280	17.465	21,738,000
2015-08-21	32.500	32.750	31.790	31.790	18.336	17,683,600
2015-08-20	33.350	33.490	32.690	32.690	18.855	13,786,200
2015-08-19	33.810	33.980	33.170	33.580	19.368	13,184,400
2015-08-18	34.430	34.440	33.710	33.940	19.576	11,530,000
2015-08-17	34.010	34.810	33.960	34.360	19.818	15,873,000
2015-08-14	34.260	34.300	33.850	33.960	19.587	17,777,100
2015-08-13	33.810	33.870	32.970	33.140	19.115	11,537,900
2015-08-12	32.590	34.060	32.590	33.850	19.524	20,997,300
2015-08-11	32.280	32.950	32.060	32.890	18.970	15,593,000
2015-08-10	32.230	32.620	32.150	32.500	18.745	16,658,900
2015-08-07	32.530	32.820	32.060	32.140	18.538	13,378,200

← NewerPage 47 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.