Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.620	34.620	32.870	33.430	17.750	18,343,900
2013-12-03	35.110	35.170	34.890	35.040	18.605	3,943,000
2013-12-02	35.540	35.690	34.930	35.200	18.690	3,241,400
2013-11-29	35.830	36.040	35.460	35.540	18.870	2,441,300
2013-11-27	35.820	36.270	35.670	35.840	19.029	3,789,800
2013-11-26	35.920	35.950	35.670	35.860	19.040	4,763,800
2013-11-25	35.560	36.080	35.530	35.920	19.072	3,154,200
2013-11-22	35.280	35.580	35.200	35.520	18.859	2,670,500
2013-11-21	35.420	35.450	35.210	35.280	18.732	2,372,100
2013-11-20	35.260	35.570	35.160	35.280	18.732	3,473,100
2013-11-19	35.500	35.610	35.140	35.270	18.727	5,325,200
2013-11-18	35.330	35.790	35.220	35.620	18.913	5,199,000
2013-11-15	35.200	35.350	35.010	35.350	18.769	4,422,000
2013-11-14	34.570	35.240	34.530	35.020	18.594	4,001,300
2013-11-13	34.550	34.590	34.350	34.530	18.334	4,260,300
2013-11-12	34.730	34.900	34.550	34.600	18.371	2,956,800
2013-11-11	35.030	35.080	34.630	34.700	18.424	2,585,000
2013-11-08	34.760	35.000	34.500	35.000	18.583	4,242,900
2013-11-07	35.200	35.300	34.730	34.780	18.467	4,744,800
2013-11-06	35.250	35.260	34.940	35.160	18.668	4,226,100
2013-11-05	35.000	35.270	34.970	35.110	18.642	3,680,900
2013-11-04	35.430	35.480	34.690	35.230	18.705	4,964,700
2013-11-01	35.240	35.440	34.940	35.310	18.748	3,329,400
2013-10-31	35.490	35.570	35.160	35.310	18.748	3,761,000
2013-10-30	35.900	35.910	35.280	35.560	18.881	3,295,200
2013-10-29	35.920	36.040	35.570	35.780	18.997	3,921,200
2013-10-28	36.580	36.600	36.000	36.100	18.950	21,593,800
2013-10-25	36.450	36.680	36.300	36.490	19.154	14,528,700
2013-10-24	36.050	36.450	35.960	36.400	19.107	14,562,200
2013-10-23	36.190	36.250	35.770	35.950	18.871	5,051,800
2013-10-22	35.530	36.300	35.260	36.210	19.007	8,437,500
2013-10-21	35.470	35.540	35.260	35.420	18.593	7,039,600
2013-10-18	35.380	35.510	35.200	35.330	18.545	8,480,100
2013-10-17	35.520	35.580	34.670	35.220	18.488	8,866,300
2013-10-16	35.360	35.680	35.190	35.620	18.698	5,417,400
2013-10-15	35.150	35.430	34.960	35.050	18.399	6,115,000
2013-10-14	35.400	35.460	35.070	35.260	18.509	5,822,100
2013-10-11	35.130	35.600	34.980	35.490	18.629	3,424,600
2013-10-10	35.060	35.290	34.860	35.280	18.519	3,482,500
2013-10-09	34.600	34.860	34.500	34.790	18.262	3,989,600
2013-10-08	35.000	35.060	34.580	34.590	18.157	3,667,800
2013-10-07	35.150	35.210	34.750	35.020	18.383	5,043,600
2013-10-04	35.400	35.640	35.180	35.400	18.582	3,650,600
2013-10-03	35.720	35.760	35.110	35.370	18.566	4,079,300
2013-10-02	35.970	36.000	35.340	35.850	18.818	3,871,800
2013-10-01	35.630	36.130	35.490	36.100	18.950	3,881,500
2013-09-30	35.650	35.720	35.340	35.570	18.671	4,493,200
2013-09-27	35.880	36.100	35.740	35.840	18.813	3,310,400
2013-09-26	35.990	36.200	35.850	35.980	18.887	2,452,900
2013-09-25	36.280	36.320	35.850	35.970	18.881	3,836,900
2013-09-24	35.980	36.340	35.950	36.190	18.997	2,816,900
2013-09-23	36.090	36.200	35.890	36.040	18.918	2,758,700
2013-09-20	36.830	36.900	36.020	36.210	19.007	10,792,000
2013-09-19	36.390	36.880	36.360	36.780	19.307	7,271,000
2013-09-18	35.590	36.300	35.250	36.260	19.034	11,145,800
2013-09-17	34.750	34.920	34.540	34.720	18.225	7,178,300
2013-09-16	35.300	35.530	34.700	34.720	18.225	6,662,400
2013-09-13	35.610	35.800	34.970	35.080	18.414	7,509,500
2013-09-12	35.820	36.320	35.610	35.610	18.692	4,975,400
2013-09-11	37.080	37.170	35.720	36.010	18.902	8,210,700

← NewerPage 55 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.