Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	33.660	33.740	33.480	33.600	18.279	4,361,400
2014-05-28	33.720	33.770	33.290	33.590	18.273	10,312,600
2014-05-27	33.750	33.810	33.510	33.600	18.279	3,855,600
2014-05-23	33.980	33.980	33.490	33.680	18.322	3,851,800
2014-05-22	33.480	33.950	33.480	33.770	18.371	4,875,500
2014-05-21	33.300	33.490	33.230	33.440	18.192	3,863,200
2014-05-20	33.320	33.410	33.150	33.250	18.088	5,727,200
2014-05-19	33.390	33.520	33.130	33.320	18.126	7,084,000
2014-05-16	33.500	33.700	33.300	33.450	18.197	10,347,600
2014-05-15	33.750	33.830	33.010	33.450	18.197	10,397,800
2014-05-14	32.550	33.360	32.520	33.170	18.045	5,335,200
2014-05-13	32.410	32.520	32.290	32.440	17.648	4,153,100
2014-05-12	32.360	32.560	32.100	32.380	17.615	5,591,600
2014-05-09	32.500	32.620	32.100	32.150	17.490	4,493,300
2014-05-08	32.780	33.050	32.440	32.520	17.691	4,614,000
2014-05-07	32.710	32.860	32.570	32.780	17.833	4,042,600
2014-05-06	32.870	32.930	32.380	32.550	17.708	6,673,000
2014-05-05	32.550	32.860	32.550	32.740	17.811	3,949,000
2014-05-02	32.590	32.880	32.550	32.720	17.800	5,151,400
2014-05-01	32.710	32.770	32.300	32.600	17.735	5,955,200
2014-04-30	32.930	32.950	32.590	32.660	17.767	4,696,900
2014-04-29	32.630	33.200	32.500	33.020	17.963	5,545,900
2014-04-28	32.720	32.940	32.260	32.380	17.615	6,946,100
2014-04-25	33.690	33.690	33.000	33.000	17.724	7,112,700
2014-04-24	33.720	33.890	33.600	33.680	18.089	5,201,900
2014-04-23	33.550	33.980	33.480	33.610	18.052	5,404,200
2014-04-22	33.440	33.590	33.160	33.450	17.966	4,670,100
2014-04-21	33.910	33.980	33.150	33.400	17.939	5,303,900
2014-04-17	32.610	33.950	32.520	33.770	18.137	9,640,000
2014-04-16	33.100	33.350	33.010	33.310	17.890	5,407,800
2014-04-15	32.390	32.930	32.300	32.900	17.670	5,423,000
2014-04-14	32.690	32.690	32.240	32.440	17.423	4,283,800
2014-04-11	32.630	32.850	32.210	32.290	17.343	4,518,000
2014-04-10	32.920	33.250	32.530	32.680	17.552	4,469,400
2014-04-09	33.080	33.090	32.550	32.920	17.681	8,765,700
2014-04-08	32.320	33.080	32.240	33.050	17.751	5,535,100
2014-04-07	32.980	33.000	32.210	32.240	17.316	5,075,500
2014-04-04	33.110	33.410	32.900	33.020	17.735	4,207,500
2014-04-03	32.940	33.010	32.790	32.960	17.702	3,219,400
2014-04-02	32.830	32.890	32.670	32.810	17.622	3,101,200
2014-04-01	32.600	32.890	32.380	32.880	17.659	4,153,100
2014-03-31	32.240	32.590	32.040	32.490	17.450	4,057,100
2014-03-28	32.460	32.480	32.040	32.140	17.262	4,773,000
2014-03-27	31.840	32.390	31.760	32.300	17.348	5,980,600
2014-03-26	31.690	32.030	31.680	31.840	17.101	6,136,600
2014-03-25	31.450	31.630	31.370	31.610	16.977	4,612,600
2014-03-24	31.320	31.620	31.180	31.390	16.859	4,438,700
2014-03-21	31.730	31.790	31.130	31.150	16.730	7,637,600
2014-03-20	30.950	31.490	30.810	31.480	16.908	4,707,800
2014-03-19	31.630	31.670	30.980	31.060	16.682	5,843,700
2014-03-18	31.680	31.850	31.540	31.560	16.950	3,639,200
2014-03-17	31.770	31.790	31.150	31.680	17.015	6,366,700
2014-03-14	31.050	31.900	31.000	31.700	17.026	7,393,100
2014-03-13	31.310	31.480	30.930	30.960	16.628	10,796,500
2014-03-12	31.480	31.600	31.270	31.290	16.805	11,104,700
2014-03-11	31.700	31.910	31.540	31.590	16.967	10,244,700
2014-03-10	32.020	32.170	31.750	31.800	17.079	6,720,900
2014-03-07	32.430	32.470	31.970	32.000	17.187	9,107,700
2014-03-06	32.440	32.490	32.240	32.290	17.343	5,284,400
2014-03-05	32.300	32.550	32.160	32.200	17.294	6,326,100

← NewerPage 53 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.