Kinder Morgan, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	28.980	29.600	28.790	29.450	14.068	2,054,000
2011-04-19	28.590	28.860	28.530	28.780	13.748	1,121,200
2011-04-18	28.790	28.840	28.230	28.520	13.624	882,400
2011-04-15	29.110	29.150	28.690	28.880	13.796	863,900
2011-04-14	28.790	29.160	28.570	29.120	13.910	785,800
2011-04-13	28.740	29.020	28.660	28.830	13.772	2,766,900
2011-04-12	29.100	29.240	28.270	28.730	13.724	1,278,100
2011-04-11	29.300	29.410	29.070	29.250	13.972	1,160,900
2011-04-08	29.220	29.420	29.120	29.330	14.011	934,800
2011-04-07	29.520	29.560	29.130	29.220	13.958	1,226,100
2011-04-06	29.460	29.490	29.210	29.460	14.073	725,100
2011-04-05	29.490	29.640	29.000	29.440	14.063	1,021,200
2011-04-04	29.440	29.700	29.250	29.440	14.063	1,177,900
2011-04-01	29.790	29.850	29.490	29.500	14.092	1,869,200
2011-03-31	29.800	29.870	29.510	29.640	14.159	884,400
2011-03-30	29.870	29.890	29.580	29.690	14.183	769,700
2011-03-29	29.750	29.890	29.540	29.790	14.230	1,313,800
2011-03-28	29.740	29.930	29.560	29.620	14.149	1,552,900
2011-03-25	30.010	30.090	29.500	29.520	14.101	2,687,100
2011-03-24	30.100	30.250	29.900	30.050	14.355	1,411,600
2011-03-23	30.530	30.670	29.950	30.020	14.340	2,570,500
2011-03-22	30.900	30.980	30.570	30.700	14.665	1,014,700
2011-03-21	30.530	31.000	30.400	30.820	14.722	1,253,000
2011-03-18	30.210	30.500	30.080	30.500	14.570	1,906,600
2011-03-17	30.200	30.410	30.060	30.150	14.402	1,511,400
2011-03-16	29.890	30.160	29.760	30.050	14.355	2,062,200
2011-03-15	29.810	30.200	29.600	29.880	14.273	1,968,400
2011-03-14	30.000	30.220	29.800	29.990	14.326	1,967,700
2011-03-11	30.100	30.480	29.970	30.100	14.379	1,896,900
2011-03-10	30.710	30.710	29.750	30.100	14.379	2,715,200
2011-03-09	30.900	30.980	30.740	30.750	14.689	294,100
2011-03-08	30.800	31.040	30.800	30.970	14.794	827,400
2011-03-07	30.940	31.040	30.700	30.900	14.761	1,049,600
2011-03-04	30.800	30.940	30.660	30.850	14.737	892,300
2011-03-03	30.680	30.770	30.530	30.770	14.699	1,901,800
2011-03-02	30.570	30.690	30.260	30.570	14.603	2,197,000
2011-03-01	30.650	30.780	30.230	30.450	14.546	1,908,000
2011-02-28	30.570	30.790	30.420	30.500	14.570	2,380,400
2011-02-25	30.530	30.750	30.300	30.500	14.570	2,225,900
2011-02-24	30.550	30.650	30.300	30.460	14.550	1,698,000
2011-02-23	30.760	30.900	30.250	30.420	14.531	2,671,200
2011-02-22	31.140	31.430	30.710	30.720	14.675	2,454,300
2011-02-18	30.680	31.380	30.400	31.370	14.985	2,583,800
2011-02-17	30.680	31.090	30.510	30.550	14.593	3,290,700
2011-02-16	31.050	31.440	30.660	30.720	14.675	4,627,100
2011-02-15	30.900	31.150	30.730	30.940	14.780	4,337,800
2011-02-14	31.050	31.300	30.700	30.700	14.665	6,275,900
2011-02-11	31.700	32.140	30.750	31.050	14.832	50,610,600

← NewerPage 66 of 66 · 3,948 trading days

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.