Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	28.400	28.410	27.980	28.190	13.532	695,200
2011-07-15	28.240	28.630	28.000	28.590	13.724	785,100
2011-07-14	28.300	28.410	28.020	28.030	13.455	799,600
2011-07-13	28.340	28.480	28.060	28.190	13.532	556,800
2011-07-12	28.250	28.370	28.100	28.170	13.522	665,900
2011-07-11	28.700	28.740	28.160	28.360	13.613	725,400
2011-07-08	28.800	29.330	28.690	28.920	13.882	757,500
2011-07-07	29.260	29.450	28.860	28.980	13.911	876,300
2011-07-06	29.170	29.240	28.920	29.110	13.973	1,239,500
2011-07-05	29.220	29.390	29.040	29.260	14.045	505,800
2011-07-01	28.670	29.280	28.370	29.270	14.050	846,600
2011-06-30	28.430	28.780	28.310	28.730	13.791	809,500
2011-06-29	28.480	28.800	28.320	28.400	13.633	1,592,100
2011-06-28	28.390	28.670	28.100	28.300	13.585	2,235,400
2011-06-27	28.680	28.790	28.220	28.260	13.565	1,889,000
2011-06-24	29.190	29.300	28.590	28.600	13.729	11,554,800
2011-06-23	29.590	29.590	28.910	29.100	13.969	1,963,100
2011-06-22	29.620	29.970	29.450	29.620	14.218	1,587,400
2011-06-21	29.700	29.700	29.340	29.620	14.218	631,300
2011-06-20	29.610	29.670	29.400	29.610	14.213	866,700
2011-06-17	29.360	29.740	29.150	29.700	14.257	2,448,200
2011-06-16	29.400	29.440	29.070	29.210	14.021	792,100
2011-06-15	29.420	29.650	28.890	29.360	14.093	1,149,000
2011-06-14	29.410	29.860	29.060	29.500	14.161	760,200
2011-06-13	29.620	29.930	29.200	29.450	14.137	901,900
2011-06-10	29.740	29.850	29.430	29.530	14.175	895,800
2011-06-09	29.720	29.890	29.640	29.690	14.252	1,215,900
2011-06-08	29.580	29.860	29.460	29.730	14.271	766,800
2011-06-07	29.580	29.970	29.420	29.790	14.300	1,980,000
2011-06-06	29.600	29.770	29.250	29.520	14.170	1,402,100
2011-06-03	29.060	29.760	28.730	29.750	14.281	1,566,400
2011-06-02	29.150	29.380	28.440	29.380	14.103	978,400
2011-06-01	29.400	29.470	28.850	29.000	13.921	1,042,800
2011-05-31	29.530	29.760	29.000	29.290	14.060	5,489,900
2011-05-27	28.900	29.180	28.500	29.180	14.007	1,896,600
2011-05-26	29.100	29.220	28.610	28.690	13.772	1,507,000
2011-05-25	28.980	29.280	28.800	29.020	13.930	3,304,700
2011-05-24	28.530	29.060	28.470	29.060	13.949	2,587,700
2011-05-23	28.410	28.570	28.190	28.330	13.599	2,927,600
2011-05-20	28.250	28.900	27.970	28.500	13.681	1,535,400
2011-05-19	27.680	28.340	27.530	28.290	13.580	1,096,500
2011-05-18	27.770	27.880	27.420	27.560	13.229	895,200
2011-05-17	27.600	27.710	26.870	27.500	13.201	2,404,600
2011-05-16	28.060	28.480	27.400	27.540	13.220	1,737,600
2011-05-13	28.370	28.370	27.750	27.930	13.407	1,344,100
2011-05-12	28.200	28.450	27.820	28.450	13.657	1,800,000
2011-05-11	28.530	28.630	28.010	28.310	13.589	1,400,100
2011-05-10	28.270	28.690	28.080	28.520	13.690	777,800
2011-05-09	28.110	28.450	28.010	28.290	13.580	752,100
2011-05-06	28.080	28.410	27.850	28.000	13.441	653,600
2011-05-05	28.020	28.260	27.410	27.980	13.431	1,618,300
2011-05-04	28.200	28.360	27.310	27.960	13.421	2,537,800
2011-05-03	28.840	28.890	28.050	28.190	13.532	1,158,700
2011-05-02	28.730	28.990	28.380	28.820	13.834	1,036,600
2011-04-29	29.040	29.290	28.350	28.580	13.719	1,843,400
2011-04-28	28.840	28.950	28.690	28.830	13.839	1,041,000
2011-04-27	29.300	29.490	28.750	28.860	13.786	1,479,600
2011-04-26	29.540	29.590	29.050	29.120	13.910	1,100,000
2011-04-25	29.810	29.810	29.070	29.360	14.025	604,100
2011-04-21	29.320	29.930	29.070	29.630	14.154	1,516,900

← NewerPage 65 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.