Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	41.920	41.990	41.700	41.970	23.614	8,533,100
2015-02-12	41.560	41.820	41.340	41.760	23.496	8,276,900
2015-02-11	41.380	41.650	41.000	41.210	23.187	8,115,400
2015-02-10	41.300	41.580	41.000	41.550	23.378	7,945,500
2015-02-09	41.430	41.600	40.990	41.200	23.181	8,192,300
2015-02-06	41.650	41.740	41.290	41.410	23.299	8,199,000
2015-02-05	41.300	41.590	41.080	41.490	23.344	9,425,900
2015-02-04	41.260	41.330	40.700	40.800	22.956	12,786,300
2015-02-03	41.910	41.970	41.170	41.480	23.339	15,759,900
2015-02-02	41.360	41.690	40.340	41.620	23.417	13,584,500
2015-01-30	40.320	41.520	40.200	41.050	23.097	14,652,700
2015-01-29	41.010	41.030	39.950	40.710	22.905	14,249,900
2015-01-28	42.470	42.500	41.210	41.360	23.018	14,269,500
2015-01-27	42.170	42.500	42.150	42.430	23.613	9,409,800
2015-01-26	42.590	42.650	42.010	42.270	23.524	9,304,900
2015-01-23	42.500	42.540	41.970	42.270	23.524	11,256,400
2015-01-22	42.380	42.930	41.710	42.080	23.419	16,916,400
2015-01-21	41.950	42.180	41.820	42.000	23.374	10,657,600
2015-01-20	41.790	41.910	41.250	41.820	23.274	8,786,200
2015-01-16	40.860	41.580	40.720	41.530	23.112	8,760,800
2015-01-15	41.590	41.710	40.600	40.770	22.689	10,391,800
2015-01-14	40.430	41.280	40.220	41.220	22.940	13,330,500
2015-01-13	41.610	41.920	40.570	40.890	22.756	14,166,500
2015-01-12	41.600	42.000	41.150	41.610	23.157	12,522,900
2015-01-09	42.410	42.500	41.530	41.810	23.268	10,290,500
2015-01-08	41.540	42.600	41.470	42.340	23.563	15,461,200
2015-01-07	41.080	41.650	40.970	41.370	23.023	12,045,900
2015-01-06	41.250	41.550	40.220	40.830	22.723	20,020,800
2015-01-05	42.320	42.690	41.420	41.650	23.179	15,811,100
2015-01-02	42.310	42.870	42.270	42.810	23.825	8,662,300
2014-12-31	42.640	42.880	42.210	42.310	23.547	8,217,600
2014-12-30	43.000	43.180	42.440	42.500	23.652	10,105,900
2014-12-29	42.690	43.180	42.600	43.010	23.936	13,006,000
2014-12-26	42.060	42.810	42.040	42.700	23.764	11,264,000
2014-12-24	41.890	42.090	41.670	42.010	23.380	5,081,500
2014-12-23	41.830	41.970	41.620	41.910	23.324	12,495,100
2014-12-22	40.590	41.580	40.500	41.550	23.124	16,284,300
2014-12-19	40.950	41.750	40.690	41.630	23.168	52,574,900
2014-12-18	40.560	40.750	39.560	40.560	22.573	21,714,600
2014-12-17	38.430	39.990	38.360	39.890	22.200	23,025,300
2014-12-16	37.870	39.090	37.060	38.070	21.187	27,586,400
2014-12-15	39.370	39.850	38.100	38.280	21.304	24,830,500
2014-12-12	39.290	39.860	38.880	39.170	21.799	21,666,400
2014-12-11	39.520	40.220	39.520	39.880	22.194	24,181,200
2014-12-10	40.220	40.230	39.220	39.440	21.949	27,681,600
2014-12-09	39.550	40.790	39.420	40.650	22.623	27,811,100
2014-12-08	40.980	41.080	39.500	39.840	22.172	31,484,000
2014-12-05	41.910	41.910	41.080	41.120	22.884	37,490,800
2014-12-04	41.560	41.800	41.010	41.460	23.073	39,118,600
2014-12-03	41.670	42.160	41.500	41.830	23.279	58,148,500
2014-12-02	40.820	41.800	40.540	41.620	23.163	32,261,700
2014-12-01	41.150	41.350	39.910	40.940	22.784	63,805,600
2014-11-28	41.380	42.350	41.010	41.350	23.012	38,714,200
2014-11-26	40.860	42.410	40.660	42.320	23.552	251,528,800
2014-11-25	41.500	41.740	40.740	40.750	22.678	36,331,600
2014-11-24	40.080	41.010	39.990	40.790	22.701	29,888,000
2014-11-21	40.080	40.420	39.440	39.750	22.122	58,602,500
2014-11-20	40.660	41.450	39.910	39.920	22.216	52,560,800
2014-11-19	40.290	41.000	40.230	40.940	22.784	22,296,600
2014-11-18	40.200	40.860	40.170	40.410	22.489	20,728,500

← NewerPage 50 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.