Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	42.490	42.830	42.270	42.700	24.289	7,106,800
2015-05-11	42.990	43.000	42.430	42.640	24.255	5,453,400
2015-05-08	42.840	43.060	42.720	43.030	24.477	6,884,300
2015-05-07	42.520	43.030	42.300	42.660	24.267	7,628,800
2015-05-06	42.810	42.940	42.510	42.670	24.272	6,358,300
2015-05-05	42.960	42.990	42.570	42.650	24.261	5,769,800
2015-05-04	43.240	43.340	42.810	42.830	24.363	6,317,000
2015-05-01	43.010	43.150	42.750	43.130	24.534	6,667,800
2015-04-30	43.170	43.190	42.720	42.950	24.431	9,123,900
2015-04-29	43.150	43.220	42.770	43.070	24.500	9,974,300
2015-04-28	43.600	43.700	43.080	43.200	24.574	10,311,700
2015-04-27	44.450	44.520	43.910	44.110	24.818	8,314,800
2015-04-24	44.710	44.710	44.210	44.340	24.948	6,702,800
2015-04-23	44.150	44.670	44.100	44.570	25.077	11,688,300
2015-04-22	43.760	44.200	43.400	44.070	24.796	7,393,200
2015-04-21	43.760	44.050	43.560	43.610	24.537	7,973,100
2015-04-20	44.020	44.400	43.490	43.710	24.593	11,344,800
2015-04-17	43.400	44.000	43.320	43.900	24.700	13,205,700
2015-04-16	43.320	44.090	43.030	43.680	24.576	15,156,200
2015-04-15	43.040	43.510	43.040	43.430	24.436	12,075,800
2015-04-14	42.970	43.100	42.840	43.010	24.199	8,755,800
2015-04-13	42.920	43.110	42.840	42.980	24.183	10,172,200
2015-04-10	42.360	42.950	42.250	42.930	24.154	12,245,500
2015-04-09	41.960	42.350	41.920	42.340	23.822	7,730,500
2015-04-08	41.810	42.380	41.760	42.050	23.659	7,602,900
2015-04-07	41.980	42.210	41.890	41.990	23.625	6,913,000
2015-04-06	41.710	42.150	41.590	41.970	23.614	5,482,000
2015-04-02	41.810	42.000	41.560	41.720	23.474	6,200,000
2015-04-01	42.450	42.450	41.860	41.920	23.586	8,302,200
2015-03-31	41.880	42.290	41.720	42.060	23.665	10,712,700
2015-03-30	41.960	42.210	41.770	42.070	23.670	11,577,800
2015-03-27	41.210	41.580	41.120	41.270	23.220	7,034,100
2015-03-26	41.500	41.590	41.100	41.280	23.226	6,586,600
2015-03-25	41.500	41.680	41.120	41.130	23.142	9,229,100
2015-03-24	42.210	42.250	41.200	41.220	23.192	9,430,500
2015-03-23	42.020	42.300	41.750	42.150	23.716	8,867,900
2015-03-20	41.520	42.120	41.490	42.120	23.699	21,224,800
2015-03-19	41.480	41.660	41.270	41.530	23.367	8,100,100
2015-03-18	40.980	41.820	40.770	41.560	23.384	12,010,000
2015-03-17	40.610	40.880	40.270	40.830	22.973	10,133,200
2015-03-16	39.780	40.760	39.720	40.620	22.855	11,277,000
2015-03-13	39.540	39.960	39.450	39.920	22.461	8,330,700
2015-03-12	39.930	39.930	39.560	39.770	22.376	7,540,800
2015-03-11	40.020	40.100	39.700	39.810	22.399	8,420,900
2015-03-10	39.850	40.250	39.680	40.090	22.556	9,492,600
2015-03-09	40.310	40.530	40.030	40.090	22.556	9,103,800
2015-03-06	40.640	40.760	40.250	40.410	22.737	8,754,900
2015-03-05	40.930	41.190	40.780	40.840	22.978	5,594,600
2015-03-04	41.010	41.070	40.690	41.040	23.091	7,788,100
2015-03-03	40.950	41.200	40.530	41.090	23.119	7,826,000
2015-03-02	41.020	41.280	40.770	40.830	22.973	10,911,300
2015-02-27	41.230	41.370	40.810	41.010	23.074	10,644,300
2015-02-26	42.000	42.030	41.020	41.220	23.192	10,869,200
2015-02-25	42.170	42.310	42.020	42.110	23.693	7,227,000
2015-02-24	42.030	42.330	41.860	42.170	23.727	7,879,400
2015-02-23	41.720	42.030	41.620	42.030	23.648	7,653,300
2015-02-20	41.880	42.030	41.580	41.870	23.558	9,710,000
2015-02-19	41.770	42.130	41.770	42.010	23.637	7,892,600
2015-02-18	41.840	42.220	41.800	42.180	23.732	7,872,400
2015-02-17	41.980	42.250	41.760	42.100	23.687	9,040,600

← NewerPage 49 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.