Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	39.150	40.250	39.150	39.730	19.659	2,893,400
2012-04-02	38.880	39.350	38.380	39.100	19.347	1,652,400
2012-03-30	39.150	39.250	38.340	38.650	19.125	1,841,800
2012-03-29	39.020	39.200	38.720	39.010	19.303	2,361,600
2012-03-28	38.520	39.250	38.170	39.250	19.421	1,912,100
2012-03-27	38.430	38.570	38.130	38.440	19.021	1,987,800
2012-03-26	39.120	39.240	37.760	38.370	18.986	1,726,300
2012-03-23	37.570	38.620	37.440	38.600	19.100	2,682,400
2012-03-22	37.070	37.470	37.030	37.380	18.496	2,160,200
2012-03-21	36.780	37.400	36.700	37.070	18.343	2,414,400
2012-03-20	36.700	36.940	36.320	36.750	18.184	2,414,800
2012-03-19	36.740	37.380	36.580	37.140	18.377	1,924,700
2012-03-16	36.410	36.940	36.010	36.850	18.234	2,915,700
2012-03-15	36.080	36.690	35.270	36.250	17.937	2,377,000
2012-03-14	36.500	36.690	36.010	36.050	17.838	1,443,700
2012-03-13	36.730	37.180	36.440	36.610	18.115	1,389,100
2012-03-12	37.410	37.660	36.550	36.740	18.179	2,318,800
2012-03-09	36.760	37.570	36.630	37.520	18.565	2,193,100
2012-03-08	36.370	37.030	36.370	36.730	18.174	1,591,100
2012-03-07	35.400	36.350	35.400	36.300	17.962	1,907,600
2012-03-06	36.140	36.340	35.310	35.350	17.492	2,117,000
2012-03-05	36.390	36.590	36.060	36.230	17.927	1,809,900
2012-03-02	35.760	36.330	35.760	36.290	17.957	1,775,700
2012-03-01	35.230	35.990	35.230	35.920	17.774	1,653,300
2012-02-29	35.750	35.960	35.090	35.240	17.437	2,984,000
2012-02-28	34.750	35.880	34.610	35.260	17.447	3,277,500
2012-02-27	33.440	34.990	33.230	34.760	17.200	4,080,900
2012-02-24	32.490	33.500	32.350	33.240	16.448	2,454,800
2012-02-23	32.180	32.590	31.990	32.320	15.992	1,642,600
2012-02-22	32.170	32.350	31.870	32.230	15.948	1,516,800
2012-02-21	32.220	32.620	31.880	32.070	15.869	1,455,500
2012-02-17	32.220	32.630	32.180	32.230	15.948	1,682,600
2012-02-16	32.080	32.500	32.030	32.330	15.997	2,754,800
2012-02-15	32.500	32.650	32.100	32.150	15.908	1,761,800
2012-02-14	32.840	33.000	32.210	32.310	15.987	1,862,000
2012-02-13	32.500	32.670	32.210	32.570	16.116	1,779,500
2012-02-10	32.500	32.500	32.150	32.350	16.007	1,370,100
2012-02-09	32.000	32.780	32.000	32.640	16.151	2,126,600
2012-02-08	31.840	32.070	31.790	32.070	15.869	1,927,300
2012-02-07	32.450	32.450	31.760	31.840	15.755	1,989,700
2012-02-06	31.950	32.410	31.880	32.260	15.963	1,468,100
2012-02-03	32.250	32.300	31.810	31.920	15.794	2,519,800
2012-02-02	32.270	32.540	32.100	32.180	15.923	1,911,400
2012-02-01	32.670	32.670	32.160	32.330	15.997	1,672,300
2012-01-31	32.770	32.960	32.160	32.470	16.067	1,454,300
2012-01-30	32.330	32.410	32.050	32.240	15.953	1,966,100
2012-01-27	32.370	32.740	32.150	32.380	16.022	3,173,900
2012-01-26	33.350	33.540	32.750	32.840	16.096	1,551,500
2012-01-25	32.770	33.230	32.760	33.230	16.287	1,722,400
2012-01-24	33.000	33.000	32.600	32.680	16.018	932,600
2012-01-23	34.250	34.250	32.700	32.810	16.082	931,400
2012-01-20	33.000	33.230	32.620	32.770	16.062	1,188,800
2012-01-19	32.500	33.150	32.500	33.030	16.189	1,382,200
2012-01-18	33.000	33.270	32.490	32.830	16.091	2,410,100
2012-01-17	33.180	33.440	32.840	33.070	16.209	2,591,300
2012-01-13	32.980	33.080	32.570	32.860	16.106	1,594,700
2012-01-12	33.950	33.950	32.820	33.080	16.214	2,272,800
2012-01-11	33.400	33.990	33.130	33.390	16.366	3,831,100
2012-01-10	33.800	33.840	32.790	33.180	16.263	1,754,900
2012-01-09	33.200	33.540	32.670	32.810	16.082	1,279,000

← NewerPage 62 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.