Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.020	38.600	37.740	38.420	19.959	2,960,900
2013-06-13	37.630	38.030	36.950	37.960	19.720	5,421,300
2013-06-12	38.490	38.590	37.430	37.630	19.549	3,821,900
2013-06-11	38.550	38.560	38.000	38.190	19.840	3,089,500
2013-06-10	39.700	39.730	38.810	38.880	20.198	2,589,600
2013-06-07	39.170	39.610	38.660	39.540	20.541	2,961,200
2013-06-06	37.880	38.950	37.720	38.940	20.229	4,740,900
2013-06-05	37.740	37.960	37.410	37.810	19.642	4,017,300
2013-06-04	38.270	38.430	37.750	37.930	19.705	2,348,100
2013-06-03	38.010	38.370	37.800	38.360	19.928	2,896,300
2013-05-31	38.960	39.090	37.980	37.980	19.731	5,887,100
2013-05-30	39.540	39.750	38.600	39.000	20.260	3,978,400
2013-05-29	40.260	40.260	39.360	39.580	20.562	3,384,400
2013-05-28	40.990	41.040	40.360	40.420	20.998	2,181,900
2013-05-24	40.290	40.760	40.130	40.580	21.081	1,765,500
2013-05-23	40.590	40.630	40.150	40.450	21.014	3,559,000
2013-05-22	41.050	41.480	40.850	40.990	21.294	2,385,400
2013-05-21	41.050	41.490	40.940	41.090	21.346	3,374,400
2013-05-20	40.480	41.100	40.420	41.050	21.325	3,705,700
2013-05-17	39.920	40.480	39.920	40.480	21.029	3,219,600
2013-05-16	40.240	40.270	39.850	39.920	20.738	2,609,300
2013-05-15	39.940	40.420	39.910	40.200	20.884	2,369,000
2013-05-14	39.590	39.980	39.490	39.980	20.770	3,071,400
2013-05-13	39.450	39.600	39.180	39.490	20.515	1,709,700
2013-05-10	39.410	39.540	39.310	39.450	20.494	2,177,300
2013-05-09	39.450	39.600	39.270	39.460	20.499	2,804,300
2013-05-08	39.100	39.450	39.010	39.420	20.479	2,434,600
2013-05-07	39.070	39.260	38.830	39.260	20.395	2,627,200
2013-05-06	38.960	39.230	38.770	39.070	20.297	2,878,400
2013-05-03	38.930	38.940	38.560	38.850	20.182	3,943,400
2013-05-02	38.540	38.810	38.420	38.720	20.115	2,811,800
2013-05-01	39.070	39.090	38.460	38.530	20.016	3,204,400
2013-04-30	39.000	39.110	38.580	39.100	20.312	3,119,900
2013-04-29	39.070	39.080	38.800	38.900	20.208	2,299,000
2013-04-26	39.160	39.360	38.600	38.780	20.146	2,820,500
2013-04-25	39.600	39.870	39.020	39.110	20.318	4,393,800
2013-04-24	39.660	40.090	39.500	39.980	20.572	3,676,500
2013-04-23	39.240	39.670	39.050	39.530	20.341	3,081,700
2013-04-22	38.940	39.100	38.780	39.000	20.068	3,285,300
2013-04-19	38.120	39.020	38.070	38.870	20.001	4,680,300
2013-04-18	37.770	38.240	37.600	37.920	19.512	3,856,600
2013-04-17	38.240	38.270	37.600	37.800	19.450	4,556,400
2013-04-16	38.140	38.470	38.000	38.370	19.744	3,332,000
2013-04-15	38.550	38.570	37.940	37.950	19.528	3,346,100
2013-04-12	38.520	38.900	38.410	38.780	19.955	2,733,500
2013-04-11	39.000	39.070	38.710	38.770	19.949	2,688,300
2013-04-10	38.750	39.050	38.640	38.940	20.037	2,679,500
2013-04-09	38.100	38.800	38.040	38.640	19.883	3,844,000
2013-04-08	37.520	38.130	37.500	38.120	19.615	3,494,400
2013-04-05	37.550	37.800	37.240	37.520	19.306	4,467,500
2013-04-04	37.840	38.150	37.660	37.860	19.481	2,887,700
2013-04-03	38.780	38.840	37.590	37.840	19.471	5,635,300
2013-04-02	39.300	39.350	38.740	38.840	19.986	3,672,800
2013-04-01	38.670	39.390	38.670	39.110	20.124	4,330,200
2013-03-28	38.360	38.800	38.080	38.680	19.903	5,106,100
2013-03-27	37.870	38.430	37.770	38.370	19.744	3,475,900
2013-03-26	37.720	38.000	37.570	37.990	19.548	3,271,800
2013-03-25	37.710	37.760	37.350	37.600	19.347	3,859,800
2013-03-22	37.170	37.860	37.160	37.620	19.358	2,849,300
2013-03-21	36.930	37.700	36.860	37.200	19.142	4,955,500

← NewerPage 57 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.