Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	31.900	32.180	31.790	32.050	17.214	6,802,900
2014-03-03	31.720	31.780	31.490	31.640	16.993	7,994,300
2014-02-28	31.940	32.010	31.710	31.850	17.106	8,643,900
2014-02-27	32.050	32.300	31.780	31.870	17.117	10,290,600
2014-02-26	32.900	32.930	32.080	32.170	17.278	10,362,900
2014-02-25	32.270	33.120	32.210	32.890	17.665	14,889,900
2014-02-24	32.280	32.610	31.450	32.100	17.241	24,351,000
2014-02-21	33.380	33.550	33.010	33.030	17.740	6,384,600
2014-02-20	33.330	33.370	32.850	33.230	17.847	8,088,100
2014-02-19	33.700	33.770	33.080	33.150	17.804	5,968,600
2014-02-18	33.810	33.930	33.630	33.710	18.105	4,523,200
2014-02-14	33.700	33.870	33.540	33.780	18.143	4,387,100
2014-02-13	33.740	33.930	33.560	33.660	18.078	5,474,500
2014-02-12	33.950	34.140	33.710	33.830	18.170	4,010,100
2014-02-11	33.910	34.100	33.850	33.940	18.229	6,609,600
2014-02-10	33.970	33.970	33.460	33.790	18.148	4,660,400
2014-02-07	33.900	34.080	33.700	33.990	18.256	5,664,200
2014-02-06	33.250	33.800	33.180	33.630	18.062	5,342,500
2014-02-05	33.500	33.580	33.010	33.240	17.853	5,314,000
2014-02-04	33.500	33.820	33.300	33.660	18.078	7,952,500
2014-02-03	34.060	34.190	33.250	33.320	17.896	9,047,800
2014-01-31	33.980	34.490	33.600	34.010	18.266	6,403,400
2014-01-30	34.710	34.710	34.260	34.320	18.433	5,677,300
2014-01-29	35.150	35.160	33.650	34.100	18.315	13,417,900
2014-01-28	35.570	35.960	35.530	35.890	19.056	5,712,700
2014-01-27	35.760	35.840	35.380	35.660	18.934	6,743,300
2014-01-24	35.830	35.900	35.420	35.470	18.833	5,971,300
2014-01-23	36.230	36.300	35.810	36.040	19.136	5,692,600
2014-01-22	35.910	36.450	35.750	36.390	19.321	7,546,200
2014-01-21	35.960	35.960	35.680	35.740	18.976	6,741,400
2014-01-17	35.600	35.670	35.500	35.570	18.886	8,486,400
2014-01-16	35.610	35.880	35.440	35.550	18.875	8,401,500
2014-01-15	35.500	35.680	35.440	35.490	18.843	6,331,200
2014-01-14	35.730	35.780	35.430	35.500	18.849	8,893,100
2014-01-13	35.890	35.960	35.450	35.460	18.828	4,100,200
2014-01-10	36.070	36.200	35.800	35.900	19.061	3,981,200
2014-01-09	36.180	36.270	35.770	35.910	19.066	5,884,200
2014-01-08	36.310	36.340	35.850	36.000	19.114	2,977,200
2014-01-07	36.040	36.260	35.940	36.190	19.215	3,167,700
2014-01-06	36.060	36.100	35.580	35.950	19.088	3,853,300
2014-01-03	35.910	36.110	35.750	35.970	19.098	2,736,300
2014-01-02	35.990	36.250	35.750	35.910	19.066	4,214,300
2013-12-31	36.310	36.510	35.930	36.000	19.114	4,907,700
2013-12-30	35.980	36.350	35.950	36.210	19.226	3,588,600
2013-12-27	35.800	35.940	35.520	35.910	19.066	2,083,100
2013-12-26	35.620	35.810	35.590	35.710	18.960	3,119,700
2013-12-24	35.560	35.620	35.350	35.510	18.854	2,278,900
2013-12-23	35.350	35.780	35.250	35.490	18.843	4,446,400
2013-12-20	34.860	35.220	34.470	35.220	18.700	7,365,800
2013-12-19	34.280	35.010	33.920	34.760	18.456	8,860,400
2013-12-18	33.500	34.480	33.450	34.330	18.228	11,788,700
2013-12-17	32.680	33.600	32.620	33.430	17.750	11,145,500
2013-12-16	33.020	33.020	32.580	32.700	17.362	7,588,800
2013-12-13	32.870	33.070	32.620	32.830	17.431	5,011,800
2013-12-12	32.550	32.990	32.300	32.880	17.458	8,266,500
2013-12-11	32.900	32.940	32.530	32.580	17.298	6,803,100
2013-12-10	33.300	33.350	32.860	32.890	17.463	8,172,500
2013-12-09	33.460	33.760	33.300	33.350	17.707	5,421,500
2013-12-06	33.180	33.770	33.050	33.510	17.792	8,214,600
2013-12-05	33.410	33.440	32.820	32.980	17.511	10,316,300

← NewerPage 54 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.