Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	36.650	37.030	36.640	36.970	19.023	3,557,400
2013-03-19	36.270	36.600	36.170	36.550	18.807	2,420,400
2013-03-18	36.210	36.480	36.110	36.240	18.648	2,694,700
2013-03-15	36.810	36.880	36.390	36.400	18.730	6,779,400
2013-03-14	37.000	37.210	36.840	36.950	19.013	2,923,700
2013-03-13	37.250	37.350	36.780	36.930	19.003	3,112,800
2013-03-12	37.360	37.470	37.130	37.270	19.178	3,451,500
2013-03-11	37.380	37.430	37.130	37.320	19.203	1,825,700
2013-03-08	37.380	37.450	37.090	37.370	19.229	3,082,100
2013-03-07	37.060	37.280	36.830	37.260	19.173	3,200,900
2013-03-06	37.540	37.540	36.900	36.970	19.023	2,915,500
2013-03-05	37.780	37.780	37.240	37.460	19.275	2,709,200
2013-03-04	37.200	37.540	36.840	37.540	19.317	3,215,500
2013-03-01	36.960	37.310	36.720	37.260	19.173	3,194,300
2013-02-28	37.060	37.480	36.770	37.070	19.075	7,566,200
2013-02-27	36.090	37.060	36.090	37.060	19.070	4,729,400
2013-02-26	36.200	36.470	35.890	36.210	18.632	3,534,200
2013-02-25	37.040	37.220	36.110	36.110	18.581	3,751,200
2013-02-22	36.800	37.060	36.670	37.000	19.039	2,112,200
2013-02-21	37.100	37.100	36.550	36.730	18.900	4,219,300
2013-02-20	37.440	37.550	37.100	37.130	19.106	4,938,200
2013-02-19	37.520	37.790	37.320	37.420	19.255	3,850,300
2013-02-15	37.560	37.840	37.420	37.520	19.306	3,855,100
2013-02-14	37.620	37.770	37.370	37.570	19.332	2,910,100
2013-02-13	37.820	37.910	37.680	37.800	19.450	1,976,700
2013-02-12	37.590	37.820	37.350	37.740	19.419	2,674,800
2013-02-11	37.570	37.750	37.500	37.650	19.373	2,927,400
2013-02-08	37.720	38.170	37.410	37.600	19.347	6,391,100
2013-02-07	37.380	37.930	37.320	37.770	19.435	4,982,500
2013-02-06	37.250	37.470	37.180	37.270	19.178	10,241,100
2013-02-05	36.730	37.480	36.700	37.380	19.234	4,759,100
2013-02-04	37.400	37.470	36.560	36.580	18.823	5,491,700
2013-02-01	37.740	37.780	37.250	37.490	19.291	7,240,500
2013-01-31	37.850	37.850	37.240	37.460	19.275	9,122,500
2013-01-30	37.380	38.210	37.340	37.730	19.414	6,233,100
2013-01-29	37.380	37.530	37.170	37.300	19.193	13,342,500
2013-01-28	37.550	37.730	37.340	37.530	19.121	14,001,500
2013-01-25	37.520	37.710	37.140	37.250	18.978	13,173,200
2013-01-24	37.670	37.850	37.190	37.230	18.968	2,605,000
2013-01-23	37.830	37.880	37.440	37.580	19.147	3,946,400
2013-01-22	37.330	37.810	37.310	37.790	19.254	4,336,600
2013-01-18	37.380	37.410	36.660	37.410	19.060	4,698,600
2013-01-17	37.130	37.700	37.030	37.240	18.973	6,122,000
2013-01-16	36.640	36.830	36.540	36.600	18.647	4,389,000
2013-01-15	36.840	36.920	36.680	36.840	18.770	2,970,100
2013-01-14	37.070	37.250	36.910	36.940	18.820	3,289,600
2013-01-11	37.310	37.310	36.940	37.060	18.882	3,713,800
2013-01-10	37.320	37.370	36.930	37.100	18.902	5,543,000
2013-01-09	37.360	37.380	36.930	37.120	18.912	4,059,900
2013-01-08	37.260	37.350	37.000	37.340	19.024	3,633,100
2013-01-07	36.680	37.340	36.620	37.320	19.014	5,109,800
2013-01-04	36.980	37.010	36.560	36.710	18.703	5,350,100
2013-01-03	36.580	37.080	36.580	36.980	18.841	5,574,900
2013-01-02	35.820	36.560	35.740	36.530	18.612	5,596,300
2012-12-31	34.640	35.340	34.490	35.330	18.000	2,766,200
2012-12-28	34.560	34.980	34.490	34.620	17.638	2,760,800
2012-12-27	34.820	35.040	34.300	34.770	17.715	2,897,800
2012-12-26	35.100	35.240	34.550	34.750	17.705	2,584,300
2012-12-24	35.220	35.390	35.000	35.030	17.847	1,392,900
2012-12-21	35.130	35.500	34.710	35.340	18.005	5,055,600

← NewerPage 58 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.