Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	39.340	40.460	39.230	40.250	22.400	21,588,000
2014-11-14	38.420	39.560	38.350	39.370	21.910	19,616,300
2014-11-13	38.440	38.840	38.170	38.380	21.359	22,025,200
2014-11-12	38.410	38.790	38.350	38.530	21.443	16,220,500
2014-11-11	38.580	38.850	38.290	38.540	21.448	12,002,200
2014-11-10	38.880	38.980	38.350	38.500	21.426	14,236,400
2014-11-07	38.500	39.000	38.420	38.750	21.565	16,004,100
2014-11-06	38.100	38.610	37.720	38.530	21.443	19,672,200
2014-11-05	37.610	38.130	37.200	38.100	21.204	12,767,900
2014-11-04	38.280	38.280	37.280	37.460	20.847	12,330,800
2014-11-03	38.720	38.920	38.380	38.500	21.426	13,378,300
2014-10-31	38.830	38.930	38.400	38.700	21.537	14,156,800
2014-10-30	38.160	38.810	38.080	38.540	21.448	9,595,400
2014-10-29	38.890	39.080	37.840	38.330	21.332	9,880,600
2014-10-28	39.190	39.260	38.750	39.170	21.554	10,581,800
2014-10-27	38.910	39.080	38.500	38.930	21.422	9,965,400
2014-10-24	38.720	39.100	38.260	39.030	21.477	11,024,800
2014-10-23	38.680	39.210	38.410	38.680	21.285	14,332,600
2014-10-22	38.340	38.800	37.890	37.920	20.866	16,867,300
2014-10-21	37.980	38.360	37.680	38.310	21.081	15,430,100
2014-10-20	36.950	37.590	36.820	37.570	20.674	8,710,200
2014-10-17	37.320	37.870	36.370	36.810	20.256	16,616,600
2014-10-16	34.700	37.310	34.520	36.820	20.261	30,303,100
2014-10-15	33.940	35.620	33.250	35.290	19.419	23,247,300
2014-10-14	35.510	35.870	33.460	34.500	18.984	30,041,000
2014-10-13	36.490	37.160	35.430	35.500	19.535	14,888,700
2014-10-10	36.640	37.330	35.630	36.470	20.068	18,427,500
2014-10-09	38.200	38.370	36.680	36.700	20.195	15,882,700
2014-10-08	38.220	38.340	37.370	38.260	21.053	13,279,800
2014-10-07	38.560	39.030	38.230	38.250	21.048	8,353,100
2014-10-06	38.990	39.050	38.480	38.720	21.307	6,837,600
2014-10-03	39.480	39.600	38.800	38.860	21.384	12,287,700
2014-10-02	38.500	39.520	38.300	39.390	21.675	19,066,400
2014-10-01	38.350	38.610	38.100	38.200	21.020	9,320,900
2014-09-30	38.530	38.580	38.060	38.340	21.097	8,794,900
2014-09-29	38.180	38.590	37.900	38.530	21.202	8,318,800
2014-09-26	37.800	38.670	37.510	38.390	21.125	7,823,500
2014-09-25	38.460	38.550	37.630	37.720	20.756	10,188,100
2014-09-24	38.150	38.600	37.800	38.480	21.174	11,922,200
2014-09-23	37.720	38.310	37.660	38.210	21.026	14,896,800
2014-09-22	37.850	37.850	37.340	37.500	20.635	8,131,800
2014-09-19	38.220	38.340	37.900	37.970	20.894	13,634,500
2014-09-18	38.190	38.250	37.800	38.000	20.910	6,827,700
2014-09-17	38.270	38.440	37.940	38.130	20.982	8,430,100
2014-09-16	37.660	38.540	37.600	38.250	21.048	11,782,700
2014-09-15	37.700	37.790	37.500	37.710	20.751	8,777,800
2014-09-12	38.300	38.390	37.430	37.760	20.778	10,700,800
2014-09-11	38.230	38.450	38.070	38.350	21.103	8,893,000
2014-09-10	38.330	38.480	38.230	38.390	21.125	11,399,600
2014-09-09	38.660	39.030	38.290	38.300	21.075	14,330,300
2014-09-08	39.260	39.260	38.530	38.660	21.274	8,172,100
2014-09-05	39.110	39.400	38.920	39.310	21.631	7,935,400
2014-09-04	39.570	39.590	38.870	39.050	21.488	10,049,200
2014-09-03	39.980	40.020	39.530	39.570	21.774	10,087,400
2014-09-02	40.310	40.310	39.750	39.860	21.934	9,044,100
2014-08-29	39.820	40.480	39.680	40.260	22.154	13,656,400
2014-08-28	39.800	39.910	39.600	39.770	21.884	12,654,900
2014-08-27	40.130	40.150	39.500	39.930	21.972	13,832,600
2014-08-26	40.650	40.660	39.980	40.060	22.044	10,889,200
2014-08-25	40.860	41.070	40.310	40.530	22.303	15,441,800

← NewerPage 51 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.