Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	32.010	32.740	31.090	32.690	18.855	24,389,900
2015-08-05	33.780	34.090	32.190	32.240	18.595	25,141,200
2015-08-04	33.890	34.020	33.450	33.660	19.414	12,619,300
2015-08-03	34.350	34.380	33.710	33.750	19.466	19,066,500
2015-07-31	34.870	35.150	34.570	34.640	19.980	14,217,900
2015-07-30	35.270	35.390	34.890	35.030	20.205	12,778,500
2015-07-29	34.900	35.280	34.590	35.240	20.326	19,895,300
2015-07-28	35.510	35.920	35.130	35.570	20.233	17,220,800
2015-07-27	34.650	35.410	34.120	35.220	20.034	18,827,700
2015-07-24	34.970	35.260	34.760	34.850	19.824	13,054,300
2015-07-23	35.310	35.500	34.650	34.950	19.881	16,307,000
2015-07-22	35.720	35.830	35.250	35.360	20.114	15,381,000
2015-07-21	36.240	36.240	35.560	35.840	20.387	17,693,100
2015-07-20	36.880	36.890	36.250	36.300	20.649	12,922,700
2015-07-17	37.210	37.250	36.450	36.890	20.984	13,944,500
2015-07-16	37.840	38.020	37.240	37.400	21.274	13,587,600
2015-07-15	37.900	38.220	37.480	37.580	21.377	10,426,800
2015-07-14	37.870	38.390	37.800	38.020	21.627	10,260,600
2015-07-13	38.280	38.580	38.040	38.190	21.724	10,243,200
2015-07-10	37.650	38.170	37.610	38.090	21.667	8,792,400
2015-07-09	37.540	37.920	37.480	37.500	21.331	9,087,100
2015-07-08	37.660	37.880	37.160	37.300	21.218	10,496,700
2015-07-07	37.540	37.840	37.100	37.740	21.468	12,956,900
2015-07-06	37.620	37.900	37.190	37.500	21.331	9,553,600
2015-07-02	38.430	38.500	37.920	38.030	21.633	8,739,000
2015-07-01	38.450	38.520	37.740	37.980	21.604	10,625,000
2015-06-30	38.620	38.700	38.350	38.390	21.838	10,812,400
2015-06-29	38.740	39.110	38.330	38.360	21.821	12,289,500
2015-06-26	38.880	39.300	38.560	38.960	22.162	35,917,900
2015-06-25	39.500	39.600	38.920	38.980	22.173	9,188,100
2015-06-24	39.420	39.680	39.250	39.450	22.441	10,459,500
2015-06-23	39.710	39.810	39.360	39.430	22.429	10,056,200
2015-06-22	39.800	40.280	39.540	39.650	22.554	15,374,600
2015-06-19	39.910	39.960	39.510	39.540	22.492	16,779,700
2015-06-18	39.640	40.250	39.440	40.080	22.799	15,194,300
2015-06-17	39.680	39.740	39.230	39.520	22.480	12,393,000
2015-06-16	39.460	39.710	39.100	39.490	22.463	11,661,000
2015-06-15	38.390	39.600	38.390	39.360	22.389	15,535,600
2015-06-12	38.910	39.420	38.330	38.920	22.139	27,761,600
2015-06-11	40.170	40.180	39.750	39.780	22.628	11,938,200
2015-06-10	40.490	40.520	40.160	40.230	22.884	8,036,600
2015-06-09	40.060	40.400	40.020	40.240	22.890	7,012,200
2015-06-08	40.240	40.690	40.130	40.200	22.867	6,453,300
2015-06-05	40.080	40.760	39.770	40.400	22.981	12,104,300
2015-06-04	40.600	40.790	40.090	40.100	22.810	14,621,400
2015-06-03	41.190	41.190	40.740	40.870	23.248	9,184,400
2015-06-02	41.330	41.430	40.920	41.290	23.487	8,267,600
2015-06-01	41.370	41.470	41.120	41.290	23.487	8,953,600
2015-05-29	41.480	41.740	41.420	41.490	23.601	9,531,700
2015-05-28	41.810	41.840	41.510	41.620	23.675	9,250,300
2015-05-27	42.020	42.140	41.810	41.990	23.885	8,585,400
2015-05-26	42.500	42.500	41.940	42.090	23.942	7,409,400
2015-05-22	42.350	42.860	42.250	42.690	24.284	5,626,600
2015-05-21	42.720	42.880	42.500	42.660	24.267	5,862,500
2015-05-20	42.870	42.870	42.380	42.590	24.227	6,005,000
2015-05-19	42.720	42.990	42.640	42.860	24.380	5,859,300
2015-05-18	42.630	42.910	42.500	42.830	24.363	6,951,200
2015-05-15	42.310	42.650	42.220	42.620	24.244	9,122,100
2015-05-14	42.270	42.500	42.070	42.140	23.971	6,944,300
2015-05-13	42.840	42.910	41.940	42.160	23.982	11,285,900

← NewerPage 48 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.