Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	30.780	31.260	30.780	31.220	15.587	5,551,000
2012-06-27	30.820	31.100	30.820	30.990	15.472	4,640,400
2012-06-26	30.950	31.020	30.510	30.760	15.357	5,500,400
2012-06-25	31.380	31.470	30.670	30.830	15.392	7,966,400
2012-06-22	32.020	32.180	31.450	31.680	15.817	7,197,500
2012-06-21	32.430	32.450	31.900	31.980	15.966	5,633,300
2012-06-20	32.340	32.510	32.070	32.340	16.146	4,378,000
2012-06-19	32.020	32.450	31.880	32.360	16.156	7,774,000
2012-06-18	31.750	31.880	31.620	31.850	15.901	4,673,700
2012-06-15	31.600	31.980	31.520	31.900	15.926	11,354,200
2012-06-14	31.350	31.560	31.270	31.470	15.712	4,858,700
2012-06-13	31.160	31.530	31.090	31.230	15.592	5,343,100
2012-06-12	31.580	31.750	31.120	31.350	15.652	7,379,600
2012-06-11	31.840	31.900	31.380	31.440	15.697	5,921,000
2012-06-08	31.740	31.750	31.020	31.530	15.742	10,234,700
2012-06-07	32.270	32.540	31.330	31.490	15.722	19,309,200
2012-06-06	32.150	32.240	31.870	31.900	15.926	46,185,100
2012-06-05	32.890	33.140	32.580	33.020	16.486	9,079,900
2012-06-04	32.310	33.040	32.310	33.000	16.476	15,116,800
2012-06-01	33.510	33.510	32.090	32.350	16.151	12,541,000
2012-05-31	33.590	34.190	32.950	34.190	17.070	13,708,800
2012-05-30	33.220	33.670	33.030	33.670	16.810	8,313,800
2012-05-29	32.600	33.510	32.590	33.500	16.725	8,961,000
2012-05-25	32.130	32.630	31.600	32.420	16.186	16,245,200
2012-05-24	33.290	33.790	32.110	32.110	16.031	60,741,100
2012-05-23	33.650	33.750	31.950	33.160	16.555	10,049,700
2012-05-22	34.100	34.330	33.330	33.800	16.875	7,045,700
2012-05-21	32.540	33.380	31.850	33.360	16.655	5,497,400
2012-05-18	34.250	34.500	32.380	32.500	16.226	5,466,400
2012-05-17	33.260	33.510	32.570	33.000	16.476	3,496,000
2012-05-16	33.470	33.740	33.170	33.250	16.600	3,188,900
2012-05-15	33.480	33.720	32.750	33.300	16.625	2,980,200
2012-05-14	33.770	34.060	33.330	33.550	16.750	1,527,600
2012-05-11	34.060	34.200	33.810	33.990	16.970	2,209,900
2012-05-10	34.350	34.750	33.740	34.300	17.125	4,062,700
2012-05-09	34.610	34.840	33.950	34.080	17.015	2,498,900
2012-05-08	34.920	35.190	34.300	34.970	17.459	1,918,100
2012-05-07	34.960	35.280	34.960	35.150	17.549	1,436,400
2012-05-04	35.580	36.170	34.900	35.250	17.599	1,762,500
2012-05-03	36.380	36.490	35.640	35.750	17.849	1,100,000
2012-05-02	36.570	37.210	36.030	36.370	18.158	2,889,100
2012-05-01	35.900	36.660	35.870	36.420	18.183	2,260,300
2012-04-30	35.830	35.980	35.640	35.900	17.923	1,517,000
2012-04-27	35.800	36.100	35.530	35.840	17.894	1,585,700
2012-04-26	35.730	35.880	35.080	35.680	17.814	2,140,600
2012-04-25	35.250	35.940	35.000	35.920	17.774	3,094,600
2012-04-24	35.130	35.350	34.680	35.090	17.363	2,097,600
2012-04-23	35.860	35.970	34.830	35.110	17.373	2,330,100
2012-04-20	36.770	36.840	35.870	36.160	17.892	2,567,600
2012-04-19	37.450	37.450	36.680	36.730	18.174	2,381,400
2012-04-18	37.080	37.270	36.580	37.250	18.432	2,528,900
2012-04-17	37.810	37.930	37.030	37.240	18.427	2,121,900
2012-04-16	38.480	38.600	37.600	37.700	18.654	1,600,400
2012-04-13	38.260	38.680	38.250	38.410	19.006	1,022,500
2012-04-12	38.270	38.650	38.100	38.520	19.060	1,055,100
2012-04-11	38.320	38.440	37.860	38.230	18.917	1,762,300
2012-04-10	39.520	39.590	37.630	38.100	18.852	2,746,900
2012-04-09	39.140	40.120	39.140	39.380	19.486	1,090,000
2012-04-05	39.080	39.850	39.040	39.850	19.718	1,665,800
2012-04-04	39.450	39.680	39.130	39.220	19.407	1,796,700

← NewerPage 61 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.