Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	36.330	37.060	36.010	37.050	19.448	8,375,800
2013-09-09	35.460	36.370	35.400	36.330	19.070	10,750,400
2013-09-06	35.630	36.240	35.200	35.220	18.488	9,955,400
2013-09-05	35.310	35.670	34.820	35.500	18.635	18,160,500
2013-09-04	37.220	37.340	35.290	35.300	18.530	24,870,100
2013-09-03	38.180	38.300	37.260	37.570	19.721	5,927,400
2013-08-30	38.000	38.050	37.680	37.930	19.910	5,491,200
2013-08-29	37.060	37.840	36.820	37.840	19.863	5,132,900
2013-08-28	37.110	37.320	36.870	37.110	19.480	2,541,300
2013-08-27	36.810	37.180	36.760	37.120	19.485	2,975,900
2013-08-26	37.310	37.450	36.870	37.000	19.422	3,542,200
2013-08-23	37.190	37.270	36.950	37.230	19.543	3,078,900
2013-08-22	37.100	37.240	36.870	37.120	19.485	2,481,100
2013-08-21	36.940	37.200	36.760	36.930	19.385	2,670,700
2013-08-20	36.560	37.050	36.350	36.940	19.391	5,019,500
2013-08-19	37.310	37.410	36.620	36.630	19.228	4,343,100
2013-08-16	37.510	37.710	37.210	37.440	19.653	4,741,000
2013-08-15	37.210	37.780	37.050	37.610	19.742	3,862,400
2013-08-14	37.100	37.390	37.080	37.320	19.590	2,984,300
2013-08-13	37.500	37.560	36.880	37.140	19.496	4,019,000
2013-08-12	37.500	37.560	37.040	37.400	19.632	4,859,100
2013-08-09	37.760	37.800	37.500	37.600	19.737	3,235,600
2013-08-08	37.940	38.010	37.600	37.750	19.816	4,890,900
2013-08-07	37.980	38.090	37.760	37.890	19.889	3,138,900
2013-08-06	37.650	38.240	37.540	38.170	20.036	4,895,000
2013-08-05	37.580	37.680	37.350	37.650	19.763	3,575,500
2013-08-02	38.000	38.000	37.320	37.650	19.763	6,543,000
2013-08-01	38.050	38.170	37.850	37.910	19.900	7,488,200
2013-07-31	38.190	38.260	37.710	37.760	19.821	6,052,600
2013-07-30	38.400	38.430	37.780	37.920	19.905	5,085,100
2013-07-29	38.210	38.280	38.050	38.200	20.052	2,899,300
2013-07-26	38.800	38.860	38.440	38.710	20.110	3,452,500
2013-07-25	38.760	38.980	38.550	38.870	20.193	5,692,500
2013-07-24	39.340	39.370	38.600	38.760	20.136	4,200,800
2013-07-23	39.580	39.680	38.960	39.300	20.416	5,154,500
2013-07-22	39.630	39.700	39.420	39.510	20.525	3,302,600
2013-07-19	39.570	39.740	39.320	39.550	20.546	2,755,000
2013-07-18	39.960	40.100	39.470	39.520	20.531	4,029,400
2013-07-17	39.990	40.290	39.540	39.580	20.562	3,993,700
2013-07-16	40.230	40.450	39.590	39.750	20.650	1,953,300
2013-07-15	39.960	40.360	39.880	40.310	20.941	2,451,800
2013-07-12	39.870	40.110	39.670	40.070	20.816	2,022,100
2013-07-11	39.750	40.000	39.470	39.950	20.754	3,107,600
2013-07-10	39.580	39.720	39.090	39.320	20.427	2,411,000
2013-07-09	39.090	39.570	38.970	39.520	20.531	3,179,500
2013-07-08	38.520	38.980	38.520	38.970	20.245	2,274,300
2013-07-05	38.470	38.510	37.910	38.440	19.969	2,067,600
2013-07-03	38.110	38.440	37.870	38.420	19.959	1,331,700
2013-07-02	38.740	38.740	38.080	38.280	19.886	4,656,000
2013-07-01	38.390	38.900	38.100	38.630	20.068	3,692,900
2013-06-28	38.230	38.790	37.920	38.150	19.819	10,660,700
2013-06-27	37.710	38.330	37.650	38.270	19.881	3,735,200
2013-06-26	37.500	37.730	37.260	37.570	19.518	3,416,600
2013-06-25	36.950	37.490	36.880	37.160	19.305	6,178,200
2013-06-24	36.100	36.930	35.520	36.560	18.993	5,197,200
2013-06-21	36.830	36.830	35.890	36.280	18.847	6,986,100
2013-06-20	37.700	37.730	36.100	36.300	18.858	8,171,000
2013-06-19	38.550	38.900	38.050	38.060	19.772	3,273,000
2013-06-18	38.510	38.740	38.320	38.570	20.037	2,764,000
2013-06-17	38.670	38.950	38.430	38.590	20.047	3,678,600

← NewerPage 56 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.