Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.860	27.250	26.690	26.850	13.027	664,300
2011-10-10	26.870	26.960	26.520	26.870	13.037	785,300
2011-10-07	26.840	26.940	26.210	26.340	12.780	446,500
2011-10-06	26.570	26.850	26.130	26.700	12.954	795,900
2011-10-05	26.180	26.700	25.830	26.590	12.901	1,193,100
2011-10-04	25.400	26.230	24.660	26.050	12.639	2,500,000
2011-10-03	25.740	25.810	25.000	25.480	12.363	860,400
2011-09-30	26.120	26.250	25.720	25.890	12.561	769,700
2011-09-29	27.050	27.180	25.850	26.320	12.770	801,400
2011-09-28	26.900	27.190	26.560	26.620	12.916	894,600
2011-09-27	26.880	27.360	26.820	27.030	13.115	1,766,000
2011-09-26	25.600	26.350	25.200	26.340	12.780	1,366,100
2011-09-23	25.710	25.850	25.180	25.520	12.382	699,700
2011-09-22	26.060	26.400	25.340	25.690	12.464	1,731,800
2011-09-21	26.840	27.200	26.470	26.550	12.882	1,400,900
2011-09-20	26.890	26.890	26.520	26.700	12.954	849,700
2011-09-19	25.220	27.310	25.160	26.680	12.945	3,781,600
2011-09-16	25.720	25.790	25.220	25.500	12.372	1,882,700
2011-09-15	25.460	25.830	25.340	25.540	12.392	472,300
2011-09-14	25.200	25.290	24.760	25.250	12.251	834,600
2011-09-13	25.090	25.230	24.620	24.970	12.115	1,051,000
2011-09-12	24.640	24.970	24.300	24.960	12.110	945,500
2011-09-09	25.140	25.360	24.750	24.850	12.057	1,141,700
2011-09-08	25.370	25.730	25.190	25.400	12.324	982,600
2011-09-07	25.720	25.890	25.230	25.440	12.343	895,700
2011-09-06	24.750	25.440	24.610	25.370	12.309	701,000
2011-09-02	25.430	25.470	25.060	25.190	12.222	567,100
2011-09-01	25.980	26.060	25.610	25.720	12.479	553,700
2011-08-31	25.610	26.340	25.440	25.850	12.542	1,786,100
2011-08-30	25.220	25.510	24.920	25.370	12.309	437,500
2011-08-29	24.960	25.610	24.700	25.310	12.280	530,600
2011-08-26	24.480	24.930	24.010	24.780	12.023	570,800
2011-08-25	24.600	24.970	24.450	24.450	11.863	570,200
2011-08-24	24.420	24.720	24.070	24.450	11.863	686,600
2011-08-23	23.930	24.540	23.510	24.540	11.906	1,153,000
2011-08-22	24.350	25.310	23.590	23.760	11.528	1,543,600
2011-08-19	24.660	25.070	23.780	23.820	11.557	1,913,900
2011-08-18	25.990	25.990	24.630	24.820	12.042	3,587,900
2011-08-17	26.660	26.660	26.220	26.280	12.751	672,000
2011-08-16	26.890	26.900	26.380	26.500	12.857	646,000
2011-08-15	27.190	27.300	26.860	27.080	13.139	676,900
2011-08-12	27.830	27.990	26.530	26.770	12.988	1,136,200
2011-08-11	26.200	27.810	26.180	27.450	13.318	1,372,400
2011-08-10	25.580	27.080	25.240	26.050	12.639	1,909,300
2011-08-09	24.050	25.960	24.000	25.920	12.576	1,689,300
2011-08-08	25.210	25.590	23.660	23.660	11.479	2,018,900
2011-08-05	26.470	26.790	24.960	25.920	12.576	3,006,600
2011-08-04	27.600	27.600	26.330	26.470	12.843	1,813,800
2011-08-03	27.820	27.870	27.250	27.720	13.449	1,392,600
2011-08-02	28.060	28.170	27.640	27.850	13.512	893,400
2011-08-01	28.420	28.500	28.120	28.230	13.697	612,300
2011-07-29	27.960	28.300	27.800	28.230	13.697	999,300
2011-07-28	27.900	28.230	27.640	28.160	13.663	985,200
2011-07-27	27.270	28.400	27.100	28.180	13.527	3,648,100
2011-07-26	27.610	27.740	27.360	27.570	13.234	2,921,300
2011-07-25	28.300	28.390	27.480	27.500	13.201	2,753,000
2011-07-22	28.550	28.630	28.240	28.360	13.613	1,017,700
2011-07-21	28.680	28.870	28.220	28.510	13.685	1,277,300
2011-07-20	28.570	28.930	28.250	28.500	13.681	579,000
2011-07-19	28.410	28.490	28.240	28.350	13.609	390,100

← NewerPage 64 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.