Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.270	35.480	35.060	35.470	18.072	3,951,000
2012-12-19	35.360	35.490	35.010	35.240	17.954	4,115,000
2012-12-18	34.530	35.390	34.410	35.290	17.980	11,732,500
2012-12-17	33.820	34.480	33.800	34.460	17.557	5,228,500
2012-12-14	33.700	33.970	33.570	33.720	17.180	4,072,000
2012-12-13	33.680	33.980	33.320	33.800	17.221	4,437,400
2012-12-12	33.750	33.990	33.520	33.720	17.180	6,022,300
2012-12-11	33.700	33.730	33.310	33.630	17.134	4,261,300
2012-12-10	33.600	33.960	33.550	33.650	17.144	3,578,600
2012-12-07	33.770	34.040	33.560	33.580	17.109	5,610,000
2012-12-06	33.900	34.000	33.610	33.630	17.134	4,849,400
2012-12-05	34.040	34.120	33.720	33.830	17.236	4,378,000
2012-12-04	33.800	34.050	33.760	33.920	17.282	3,453,900
2012-12-03	34.060	34.220	33.720	33.900	17.272	4,026,900
2012-11-30	33.680	34.250	33.680	33.810	17.226	8,457,700
2012-11-29	34.280	34.520	34.100	34.220	17.435	3,953,300
2012-11-28	33.550	34.130	33.020	34.120	17.384	5,276,700
2012-11-27	33.650	33.890	33.380	33.760	17.200	4,495,600
2012-11-26	33.610	33.770	33.550	33.680	17.160	2,798,900
2012-11-23	33.560	33.910	33.410	33.720	17.180	1,620,300
2012-11-21	33.540	33.650	33.360	33.460	17.047	2,739,700
2012-11-20	33.410	33.550	33.300	33.460	17.047	3,592,400
2012-11-19	32.690	33.600	32.670	33.480	17.058	7,662,000
2012-11-16	32.070	32.410	31.930	32.300	16.456	7,519,500
2012-11-15	32.200	32.420	32.010	32.030	16.319	6,968,100
2012-11-14	32.300	32.660	32.100	32.120	16.365	6,792,200
2012-11-13	32.290	32.790	32.010	32.240	16.426	4,345,300
2012-11-12	32.750	32.850	32.420	32.530	16.574	3,812,100
2012-11-09	32.820	32.840	32.470	32.580	16.599	5,668,900
2012-11-08	33.310	33.470	32.900	32.940	16.783	3,669,000
2012-11-07	33.940	33.990	33.230	33.340	16.986	5,556,000
2012-11-06	34.070	34.290	33.890	34.160	17.404	3,876,800
2012-11-05	34.060	34.100	33.770	33.890	17.267	4,839,700
2012-11-02	34.780	34.880	34.000	34.110	17.379	12,409,300
2012-11-01	34.770	34.900	34.350	34.580	17.618	4,854,100
2012-10-31	34.740	35.040	34.300	34.710	17.684	5,803,500
2012-10-26	35.040	35.050	34.470	34.700	17.496	5,857,200
2012-10-25	34.760	35.060	34.620	35.060	17.677	6,674,900
2012-10-24	34.500	34.750	34.420	34.560	17.425	4,966,400
2012-10-23	34.500	34.590	34.160	34.380	17.334	6,494,100
2012-10-22	35.010	35.150	34.610	34.750	17.521	5,570,600
2012-10-19	35.750	35.850	34.920	34.970	17.632	7,230,400
2012-10-18	35.930	36.130	35.700	35.870	18.086	5,859,200
2012-10-17	35.600	35.820	35.550	35.770	18.035	5,370,400
2012-10-16	35.130	35.620	35.000	35.520	17.909	7,760,100
2012-10-15	34.630	34.910	34.360	34.890	17.592	14,695,600
2012-10-12	34.150	34.780	34.150	34.500	17.395	40,813,200
2012-10-11	35.250	35.340	35.040	35.090	17.692	3,028,300
2012-10-10	35.120	35.170	34.790	35.160	17.728	3,986,700
2012-10-09	35.610	35.780	35.060	35.080	17.687	5,160,100
2012-10-08	36.000	36.050	35.390	35.560	17.929	3,499,000
2012-10-05	36.350	36.500	35.910	36.040	18.171	3,149,800
2012-10-04	36.130	36.390	36.060	36.250	18.277	3,486,000
2012-10-03	35.540	36.060	35.510	36.040	18.171	3,665,000
2012-10-02	35.520	35.660	35.240	35.500	17.899	3,338,100
2012-10-01	35.720	35.790	35.350	35.450	17.874	3,421,700
2012-09-28	35.490	35.730	35.360	35.520	17.909	3,241,800
2012-09-27	35.220	35.700	35.170	35.660	17.980	3,602,300
2012-09-26	35.530	35.550	35.110	35.150	17.723	3,319,900
2012-09-25	35.870	35.980	35.520	35.530	17.914	3,189,500

← NewerPage 59 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.