Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	32.900	33.320	32.320	32.890	16.121	2,796,200
2012-01-05	33.940	33.940	32.180	32.650	16.003	4,030,000
2012-01-04	32.460	32.590	32.050	32.490	15.925	4,255,300
2012-01-03	32.570	32.880	32.150	32.490	15.925	3,454,500
2011-12-30	31.770	32.250	31.630	32.170	15.768	2,006,500
2011-12-29	31.400	31.570	31.180	31.560	15.469	948,800
2011-12-28	31.710	31.920	31.080	31.290	15.337	1,500,000
2011-12-27	31.510	31.870	31.390	31.740	15.557	975,800
2011-12-23	31.080	31.590	31.000	31.370	15.376	1,258,200
2011-12-22	30.750	30.990	30.680	30.950	15.170	948,300
2011-12-21	30.230	30.880	29.910	30.710	15.052	1,508,500
2011-12-20	30.080	30.280	29.700	30.140	14.773	1,205,500
2011-12-19	29.530	29.900	29.500	29.790	14.601	1,174,000
2011-12-16	29.120	29.880	28.870	29.840	14.626	5,227,100
2011-12-15	29.390	29.440	28.500	28.830	14.131	2,182,100
2011-12-14	29.230	29.280	29.010	29.090	14.258	2,410,300
2011-12-13	29.750	29.890	29.060	29.200	14.312	2,798,200
2011-12-12	29.510	29.710	29.200	29.490	14.454	2,065,100
2011-12-09	30.000	30.190	29.380	29.600	14.508	2,197,000
2011-12-08	30.370	30.510	29.100	29.550	14.484	2,893,400
2011-12-07	30.850	31.000	30.380	30.420	14.910	1,929,900
2011-12-06	31.080	31.570	30.490	30.860	15.126	1,889,200
2011-12-05	31.500	31.970	30.900	30.910	15.150	1,903,400
2011-12-02	30.890	31.700	30.610	31.000	15.194	4,090,000
2011-12-01	29.500	30.610	29.300	30.260	14.832	2,597,800
2011-11-30	30.630	30.660	29.350	29.500	14.459	2,897,800
2011-11-29	28.830	29.680	28.820	29.540	14.479	3,221,800
2011-11-28	29.710	29.710	28.690	28.800	14.116	2,415,000
2011-11-25	28.000	29.000	27.970	29.000	14.214	1,160,600
2011-11-23	28.290	28.550	28.000	28.020	13.734	2,434,800
2011-11-22	28.720	28.950	28.410	28.610	14.023	3,260,200
2011-11-21	28.370	28.970	28.000	28.590	14.013	1,718,400
2011-11-18	28.750	28.980	28.250	28.250	13.847	2,682,300
2011-11-17	27.880	28.420	27.600	28.320	13.881	3,681,200
2011-11-16	27.890	28.010	27.520	27.770	13.611	3,082,100
2011-11-15	27.740	28.120	27.550	27.960	13.704	2,969,400
2011-11-14	27.500	27.810	27.180	27.730	13.592	2,151,800
2011-11-11	27.760	28.140	27.420	27.570	13.513	1,838,500
2011-11-10	27.420	27.650	26.910	27.430	13.445	1,579,500
2011-11-09	28.160	28.240	27.030	27.030	13.249	1,723,000
2011-11-08	28.220	28.420	27.800	28.150	13.798	1,483,400
2011-11-07	28.350	28.570	27.660	27.960	13.704	1,772,400
2011-11-04	28.240	28.450	27.790	28.310	13.876	1,963,900
2011-11-03	28.270	28.490	27.650	28.170	13.807	3,193,000
2011-11-02	28.500	28.500	27.710	28.060	13.753	2,355,100
2011-11-01	28.100	28.470	27.410	27.820	13.636	3,432,400
2011-10-31	28.900	29.000	28.280	28.600	14.018	3,360,100
2011-10-28	29.260	29.420	28.500	29.100	14.263	2,818,200
2011-10-27	29.960	30.150	29.160	29.440	14.430	6,102,300
2011-10-26	30.500	30.500	29.590	29.660	14.391	5,107,000
2011-10-25	29.870	30.260	29.190	30.110	14.609	3,195,100
2011-10-24	30.040	30.040	28.780	29.980	14.546	3,777,600
2011-10-21	28.900	29.220	28.360	29.220	14.177	3,718,000
2011-10-20	28.040	29.250	27.820	28.230	13.697	5,711,000
2011-10-19	27.810	28.340	27.350	27.580	13.381	5,671,400
2011-10-18	28.160	28.670	27.070	28.060	13.614	7,530,200
2011-10-17	28.100	29.750	27.750	28.190	13.677	11,278,800
2011-10-14	27.290	27.290	26.680	26.890	13.047	977,500
2011-10-13	26.710	27.130	26.400	26.920	13.061	526,200
2011-10-12	27.100	27.150	26.710	26.900	13.051	692,200

← NewerPage 63 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.