Kinder Morgan, Inc. - Price History

Monthly price history for KMI (Kinder Morgan, Inc.)

DateAdjusted priceReal price
March 2024 18.34 USD 18.34 USD
February 2024 17.39 USD 17.39 USD
January 2024 16.92 USD 16.92 USD
December 2023 17.35 USD 17.64 USD
November 2023 17.28 USD 17.57 USD
October 2023 15.94 USD 16.20 USD
September 2023 16.03 USD 16.58 USD
August 2023 16.65 USD 17.22 USD
July 2023 17.12 USD 17.71 USD
June 2023 16.38 USD 17.22 USD
May 2023 15.33 USD 16.11 USD
April 2023 16.32 USD 17.15 USD
March 2023 16.39 USD 17.51 USD
February 2023 15.97 USD 17.06 USD
January 2023 17.13 USD 18.30 USD
December 2022 16.67 USD 18.08 USD
November 2022 17.63 USD 19.12 USD
October 2022 16.71 USD 18.12 USD
September 2022 15.11 USD 16.64 USD
August 2022 16.63 USD 18.32 USD
July 2022 16.33 USD 17.99 USD
June 2022 14.98 USD 16.76 USD
May 2022 17.60 USD 19.69 USD
April 2022 16.22 USD 18.15 USD
March 2022 16.65 USD 18.91 USD
February 2022 15.32 USD 17.40 USD
January 2022 15.29 USD 17.36 USD
December 2021 13.75 USD 15.86 USD
November 2021 13.40 USD 15.46 USD
October 2021 14.52 USD 16.75 USD
September 2021 14.28 USD 16.73 USD
August 2021 13.89 USD 16.27 USD
July 2021 14.83 USD 17.38 USD
June 2021 15.33 USD 18.23 USD
May 2021 15.42 USD 18.34 USD
April 2021 14.33 USD 17.05 USD
March 2021 13.78 USD 16.65 USD
February 2021 12.17 USD 14.70 USD
January 2021 11.65 USD 14.08 USD
December 2020 11.11 USD 13.67 USD
November 2020 11.69 USD 14.38 USD
October 2020 9.67 USD 11.90 USD
September 2020 9.80 USD 12.33 USD
August 2020 10.99 USD 13.82 USD
July 2020 11.21 USD 14.10 USD
June 2020 11.84 USD 15.17 USD
May 2020 12.33 USD 15.80 USD
April 2020 11.68 USD 15.23 USD
March 2020 10.68 USD 13.92 USD
February 2020 14.71 USD 19.17 USD
January 2020 16.01 USD 20.87 USD
December 2019 16.05 USD 21.17 USD
November 2019 14.87 USD 19.61 USD
October 2019 15.15 USD 19.98 USD
September 2019 15.43 USD 20.61 USD
August 2019 15.18 USD 20.27 USD
July 2019 15.44 USD 20.62 USD
June 2019 15.45 USD 20.88 USD
May 2019 14.76 USD 19.95 USD
April 2019 14.70 USD 19.87 USD
March 2019 14.62 USD 20.01 USD
February 2019 14.00 USD 19.16 USD
January 2019 13.23 USD 18.10 USD
December 2018 11.11 USD 15.38 USD
November 2018 12.33 USD 17.07 USD
October 2018 12.30 USD 17.02 USD
September 2018 12.66 USD 17.73 USD
August 2018 12.63 USD 17.70 USD
July 2018 12.69 USD 17.78 USD
June 2018 12.47 USD 17.67 USD
May 2018 11.77 USD 16.68 USD
April 2018 11.17 USD 15.82 USD
March 2018 10.50 USD 15.06 USD
February 2018 11.29 USD 16.20 USD
January 2018 12.53 USD 17.98 USD
December 2017 12.51 USD 18.07 USD
November 2017 11.93 USD 17.23 USD
October 2017 12.54 USD 18.11 USD
September 2017 13.19 USD 19.18 USD
August 2017 13.29 USD 19.33 USD
July 2017 14.05 USD 20.43 USD
June 2017 13.09 USD 19.16 USD
May 2017 12.82 USD 18.76 USD
April 2017 14.10 USD 20.63 USD
March 2017 14.77 USD 21.74 USD
February 2017 14.48 USD 21.31 USD
January 2017 15.18 USD 22.34 USD
December 2016 13.99 USD 20.71 USD
November 2016 15.00 USD 22.20 USD
October 2016 13.80 USD 20.43 USD
September 2016 15.53 USD 23.13 USD
August 2016 14.67 USD 21.85 USD
July 2016 13.65 USD 20.33 USD
June 2016 12.49 USD 18.72 USD
May 2016 12.07 USD 18.08 USD
April 2016 11.85 USD 17.76 USD
March 2016 11.84 USD 17.86 USD
February 2016 11.99 USD 18.09 USD
January 2016 10.90 USD 16.45 USD
December 2015 9.80 USD 14.92 USD
November 2015 15.49 USD 23.57 USD
October 2015 17.97 USD 27.35 USD
September 2015 17.85 USD 27.68 USD
August 2015 20.90 USD 32.41 USD
July 2015 22.34 USD 34.64 USD
June 2015 24.42 USD 38.39 USD
May 2015 26.39 USD 41.49 USD
April 2015 27.32 USD 42.95 USD
March 2015 26.46 USD 42.06 USD
February 2015 25.80 USD 41.01 USD
January 2015 25.83 USD 41.05 USD
December 2014 26.33 USD 42.31 USD
November 2014 25.73 USD 41.35 USD
October 2014 24.08 USD 38.70 USD
September 2014 23.59 USD 38.34 USD
August 2014 24.77 USD 40.26 USD
July 2014 22.14 USD 35.98 USD
June 2014 22.06 USD 36.26 USD
May 2014 20.31 USD 33.39 USD
April 2014 19.87 USD 32.66 USD
March 2014 19.51 USD 32.49 USD
February 2014 19.13 USD 31.85 USD
January 2014 20.42 USD 34.01 USD
December 2013 21.37 USD 36.00 USD
November 2013 21.10 USD 35.54 USD
October 2013 20.96 USD 35.31 USD
September 2013 20.88 USD 35.57 USD
August 2013 22.26 USD 37.93 USD
July 2013 22.16 USD 37.76 USD
June 2013 22.16 USD 38.15 USD
May 2013 22.06 USD 37.98 USD
April 2013 22.71 USD 39.10 USD
March 2013 22.25 USD 38.68 USD
February 2013 21.33 USD 37.07 USD
January 2013 21.55 USD 37.46 USD
December 2012 20.13 USD 35.33 USD
November 2012 19.26 USD 33.81 USD
October 2012 19.77 USD 34.71 USD
September 2012 20.03 USD 35.52 USD
August 2012 20.17 USD 35.77 USD
July 2012 20.19 USD 35.81 USD
June 2012 17.99 USD 32.22 USD
May 2012 19.09 USD 34.19 USD
April 2012 20.04 USD 35.90 USD
March 2012 21.38 USD 38.65 USD
February 2012 19.50 USD 35.24 USD
January 2012 17.96 USD 32.47 USD
December 2011 17.63 USD 32.17 USD
November 2011 16.17 USD 29.50 USD
October 2011 15.67 USD 28.60 USD
September 2011 14.05 USD 25.89 USD
August 2011 14.02 USD 25.85 USD
July 2011 15.32 USD 28.23 USD
June 2011 15.42 USD 28.73 USD
May 2011 15.72 USD 29.29 USD
April 2011 15.34 USD 28.58 USD
March 2011 15.83 USD 29.64 USD
February 2011 16.29 USD 30.50 USD

KMI

List: Challengers

Price: 18.34USD

52 week price:
15.11
18.51

Dividend Yield: 6.27%

5-year range yield:
4.42%
8.82%

Forward Dividend Yield: 6.11%

Payout Ratio: 103.67%

Payout Ratio Range:
15.60%
8000.00%

Dividend Per Share: 1.13 USD

Earnings Per Share: 1.09 USD

P/E Ratio: 15.31

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 14.3 million

Ebitda: 1.4 billion

Market Capitalization: 40.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 3.54%

DGR5: 19.13%

DGR10: 1.87%

Links: