Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.930	36.050	35.780	35.800	18.050	4,046,800
2012-09-21	35.680	35.820	35.620	35.700	18.000	6,080,600
2012-09-20	35.900	35.950	35.470	35.660	17.980	3,267,300
2012-09-19	36.160	36.280	35.910	35.950	18.126	2,146,400
2012-09-18	36.160	36.230	35.930	36.050	18.176	2,288,900
2012-09-17	36.290	36.500	36.160	36.240	18.272	9,701,900
2012-09-14	36.070	36.400	36.020	36.230	18.267	4,384,000
2012-09-13	35.700	36.080	35.700	35.970	18.136	5,212,300
2012-09-12	35.920	35.930	35.630	35.670	17.985	2,656,500
2012-09-11	35.800	35.880	35.720	35.750	18.025	2,782,700
2012-09-10	35.830	35.920	35.680	35.760	18.030	3,867,000
2012-09-07	35.920	35.970	35.400	35.840	18.071	4,819,500
2012-09-06	35.670	35.810	35.610	35.740	18.020	4,501,400
2012-09-05	35.670	35.770	35.430	35.500	17.899	3,197,100
2012-09-04	35.800	35.850	35.500	35.680	17.990	3,678,100
2012-08-31	35.570	35.860	35.450	35.770	18.035	6,408,500
2012-08-30	35.430	35.590	35.260	35.440	17.869	3,149,800
2012-08-29	35.340	35.540	35.110	35.440	17.869	2,342,600
2012-08-28	35.170	35.270	35.020	35.230	17.763	3,560,800
2012-08-27	35.400	35.500	35.220	35.280	17.788	2,559,500
2012-08-24	34.750	35.300	34.750	35.290	17.793	3,395,400
2012-08-23	34.930	34.990	34.820	34.850	17.571	2,646,200
2012-08-22	34.930	35.090	34.730	34.970	17.632	3,560,900
2012-08-21	34.980	35.100	34.800	34.970	17.632	5,505,300
2012-08-20	34.830	34.990	34.520	34.860	17.576	5,833,100
2012-08-17	34.320	34.420	33.670	34.220	17.254	7,936,500
2012-08-16	34.960	35.070	34.410	34.470	17.380	6,780,700
2012-08-15	34.810	34.940	34.450	34.490	17.390	5,917,600
2012-08-14	34.800	34.840	34.690	34.770	17.531	9,048,800
2012-08-13	34.660	34.840	34.620	34.730	17.511	9,380,600
2012-08-10	34.840	34.920	34.480	34.640	17.466	27,166,600
2012-08-09	36.010	36.190	35.690	35.810	18.055	3,079,300
2012-08-08	36.430	36.560	36.080	36.140	18.222	2,191,900
2012-08-07	36.200	36.630	36.020	36.430	18.368	3,409,900
2012-08-06	35.960	36.340	35.880	36.170	18.237	3,052,300
2012-08-03	35.890	36.100	35.630	35.890	18.096	3,725,600
2012-08-02	35.420	35.780	35.150	35.400	17.849	3,402,100
2012-08-01	35.970	36.020	35.560	35.740	18.020	3,427,400
2012-07-31	35.900	36.030	35.620	35.810	18.055	3,394,700
2012-07-30	35.970	36.000	35.730	35.830	18.066	3,370,000
2012-07-27	35.550	35.950	35.190	35.810	18.055	3,376,500
2012-07-26	35.590	35.870	35.320	35.720	17.834	4,061,900
2012-07-25	35.010	35.260	34.920	35.260	17.604	3,301,000
2012-07-24	35.000	35.310	34.540	34.870	17.409	2,702,300
2012-07-23	34.590	34.950	34.460	34.860	17.404	22,700,500
2012-07-20	35.090	35.390	34.920	34.990	17.469	24,089,600
2012-07-19	35.470	35.540	34.700	35.250	17.599	24,890,200
2012-07-18	34.930	35.420	34.800	35.390	17.669	4,169,600
2012-07-17	34.840	35.120	34.570	35.040	17.494	4,492,700
2012-07-16	34.600	34.770	34.440	34.700	17.324	3,708,000
2012-07-13	33.860	34.550	33.640	34.540	17.244	5,885,300
2012-07-12	32.900	33.550	32.810	33.340	16.645	4,864,900
2012-07-11	32.870	33.200	32.600	33.050	16.501	5,082,300
2012-07-10	32.880	32.930	32.530	32.790	16.371	3,522,900
2012-07-09	33.010	33.010	32.390	32.740	16.346	2,950,200
2012-07-06	33.040	33.120	32.800	32.960	16.456	2,519,500
2012-07-05	33.090	33.360	32.890	33.260	16.605	3,961,800
2012-07-03	32.750	33.180	32.750	33.160	16.555	3,212,600
2012-07-02	32.410	32.750	32.030	32.740	16.346	4,979,800
2012-06-29	31.480	32.270	31.430	32.220	16.086	6,552,100

← NewerPage 60 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.