Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	41.160	41.180	40.620	40.810	22.457	9,569,700
2014-08-21	41.530	41.600	41.170	41.250	22.699	10,361,000
2014-08-20	41.410	41.820	41.240	41.600	22.891	13,096,600
2014-08-19	40.950	41.560	40.890	41.420	22.792	20,087,900
2014-08-18	41.160	41.280	40.840	41.140	22.638	27,728,600
2014-08-15	40.670	41.500	40.380	41.430	22.798	40,436,700
2014-08-14	39.150	39.950	38.840	39.880	21.945	26,751,100
2014-08-13	38.730	39.110	37.860	38.770	21.334	29,508,400
2014-08-12	38.940	39.200	38.080	38.730	21.312	39,598,500
2014-08-11	42.410	42.490	37.620	39.370	21.664	139,982,500
2014-08-08	35.530	36.150	35.430	36.120	19.876	3,215,000
2014-08-07	35.700	35.840	35.200	35.370	19.463	3,533,100
2014-08-06	35.540	35.920	35.410	35.560	19.568	3,232,900
2014-08-05	36.070	36.160	35.500	35.540	19.557	3,435,100
2014-08-04	35.610	36.350	35.370	36.250	19.947	4,080,700
2014-08-01	35.960	35.990	35.210	35.490	19.529	5,792,500
2014-07-31	37.120	37.180	35.970	35.980	19.799	8,244,100
2014-07-30	37.320	37.590	36.980	37.300	20.525	4,308,400
2014-07-29	37.390	37.640	37.130	37.170	20.454	4,167,500
2014-07-28	37.950	37.950	37.550	37.790	20.558	3,365,500
2014-07-25	37.840	38.020	37.730	37.900	20.618	2,874,200
2014-07-24	37.890	37.950	37.630	37.880	20.607	5,757,500
2014-07-23	37.750	37.810	37.600	37.700	20.509	3,799,500
2014-07-22	37.750	38.050	37.630	37.650	20.482	4,266,900
2014-07-21	37.550	37.680	37.290	37.610	20.460	6,287,400
2014-07-18	36.980	37.590	36.800	37.550	20.428	7,537,300
2014-07-17	36.100	37.360	35.950	36.810	20.025	10,018,600
2014-07-16	36.150	36.940	36.010	36.910	20.079	8,748,800
2014-07-15	35.960	36.210	35.810	36.170	19.677	4,175,400
2014-07-14	35.800	36.170	35.730	35.970	19.568	2,921,200
2014-07-11	35.630	35.720	35.450	35.630	19.383	3,084,600
2014-07-10	35.500	35.780	35.360	35.680	19.410	2,876,900
2014-07-09	35.600	35.800	35.380	35.790	19.470	6,420,900
2014-07-08	35.560	35.640	35.200	35.530	19.329	3,771,200
2014-07-07	35.570	35.710	35.510	35.610	19.372	3,861,000
2014-07-03	35.900	35.970	35.540	35.650	19.394	2,896,300
2014-07-02	36.100	36.210	35.730	35.750	19.448	4,721,500
2014-07-01	36.300	36.320	35.900	36.050	19.612	6,227,300
2014-06-30	36.120	36.370	35.950	36.260	19.726	4,032,000
2014-06-27	35.970	36.200	35.900	36.040	19.606	10,016,300
2014-06-26	35.930	36.020	35.650	36.000	19.584	3,003,500
2014-06-25	35.930	36.000	35.530	35.970	19.568	6,107,800
2014-06-24	36.070	36.330	36.040	36.110	19.644	6,369,400
2014-06-23	36.040	36.040	35.710	36.010	19.590	5,985,400
2014-06-20	35.660	36.500	35.510	36.030	19.601	9,455,200
2014-06-19	35.100	35.400	34.890	35.400	19.258	7,080,400
2014-06-18	35.000	35.170	34.620	35.070	19.078	6,753,200
2014-06-17	35.380	35.480	34.950	34.970	19.024	7,209,600
2014-06-16	35.220	35.520	35.000	35.380	19.247	5,432,800
2014-06-13	34.960	35.200	34.830	35.190	19.144	3,011,300
2014-06-12	34.900	35.000	34.760	34.910	18.991	4,305,000
2014-06-11	34.960	35.050	34.810	34.900	18.986	2,874,000
2014-06-10	34.970	35.190	34.900	35.070	19.078	3,965,900
2014-06-09	35.100	35.390	34.960	35.060	19.073	4,041,300
2014-06-06	34.870	35.280	34.700	35.080	19.084	5,740,900
2014-06-05	34.210	34.760	34.150	34.620	18.834	5,875,200
2014-06-04	33.930	34.270	33.830	34.050	18.524	5,532,400
2014-06-03	33.680	33.890	33.550	33.820	18.398	6,188,900
2014-06-02	33.450	33.800	33.330	33.720	18.344	4,220,200
2014-05-30	33.500	33.540	33.270	33.390	18.165	8,654,500

← NewerPage 52 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.