Kinder Morgan, Inc. ( KMI) - Price History
Monthly price history for KMI (Kinder Morgan, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $31.98 | $31.98 |
| August 2026 | $32.24 | $32.24 |
| July 2026 | $31.88 | $32.18 |
| June 2026 | $31.67 | $31.97 |
| May 2026 | $30.79 | $31.08 |
| April 2026 | $32.27 | $32.87 |
| March 2026 | $32.92 | $33.53 |
| February 2026 | $32.66 | $33.27 |
| January 2026 | $29.64 | $30.49 |
| December 2025 | $26.73 | $27.49 |
| November 2025 | $26.56 | $27.32 |
| October 2025 | $25.18 | $26.19 |
| September 2025 | $27.22 | $28.31 |
| August 2025 | $25.94 | $26.98 |
| July 2025 | $26.98 | $28.06 |
| June 2025 | $27.97 | $29.40 |
| May 2025 | $26.68 | $28.04 |
| April 2025 | $25.02 | $26.30 |
| March 2025 | $26.85 | $28.53 |
| February 2025 | $25.50 | $27.10 |
| January 2025 | $25.59 | $27.48 |
| December 2024 | $25.52 | $27.40 |
| November 2024 | $26.33 | $28.27 |
| October 2024 | $22.83 | $24.51 |
| September 2024 | $20.33 | $22.09 |
| August 2024 | $19.86 | $21.57 |
| July 2024 | $19.45 | $21.13 |
| June 2024 | $18.05 | $19.87 |
| May 2024 | $17.70 | $19.49 |
| April 2024 | $16.60 | $18.28 |
| March 2024 | $16.40 | $18.34 |
| February 2024 | $15.55 | $17.39 |
| January 2024 | $15.13 | $16.92 |
| December 2023 | $15.52 | $17.64 |
| November 2023 | $15.46 | $17.57 |
| October 2023 | $14.25 | $16.20 |
| September 2023 | $14.34 | $16.58 |
| August 2023 | $14.89 | $17.22 |
| July 2023 | $15.31 | $17.71 |
| June 2023 | $14.65 | $17.22 |
| May 2023 | $13.71 | $16.11 |
| April 2023 | $14.59 | $17.15 |
| March 2023 | $14.66 | $17.51 |
| February 2023 | $14.28 | $17.06 |
| January 2023 | $15.32 | $18.30 |
| December 2022 | $14.91 | $18.08 |
| November 2022 | $15.77 | $19.12 |
| October 2022 | $14.94 | $18.12 |
| September 2022 | $13.51 | $16.64 |
| August 2022 | $14.87 | $18.32 |
| July 2022 | $14.60 | $17.99 |
| June 2022 | $13.40 | $16.76 |
| May 2022 | $15.74 | $19.69 |
| April 2022 | $14.51 | $18.15 |
| March 2022 | $14.89 | $18.91 |
| February 2022 | $13.70 | $17.40 |
| January 2022 | $13.67 | $17.36 |
| December 2021 | $12.30 | $15.86 |
| November 2021 | $11.99 | $15.46 |
| October 2021 | $12.99 | $16.75 |
| September 2021 | $12.77 | $16.73 |
| August 2021 | $12.42 | $16.27 |
| July 2021 | $13.27 | $17.38 |
| June 2021 | $13.71 | $18.23 |
| May 2021 | $13.79 | $18.34 |
| April 2021 | $12.82 | $17.05 |
| March 2021 | $12.32 | $16.65 |
| February 2021 | $10.88 | $14.70 |
| January 2021 | $10.42 | $14.08 |
| December 2020 | $9.94 | $13.67 |
| November 2020 | $10.45 | $14.38 |
| October 2020 | $8.65 | $11.90 |
| September 2020 | $8.77 | $12.33 |
| August 2020 | $9.83 | $13.82 |
| July 2020 | $10.03 | $14.10 |
| June 2020 | $10.59 | $15.17 |
| May 2020 | $11.03 | $15.80 |
| April 2020 | $10.45 | $15.23 |
| March 2020 | $9.55 | $13.92 |
| February 2020 | $13.15 | $19.17 |
| January 2020 | $14.32 | $20.87 |
| December 2019 | $14.36 | $21.17 |
| November 2019 | $13.30 | $19.61 |
| October 2019 | $13.55 | $19.98 |
| September 2019 | $13.80 | $20.61 |
| August 2019 | $13.57 | $20.27 |
| July 2019 | $13.81 | $20.62 |
| June 2019 | $13.82 | $20.88 |
| May 2019 | $13.20 | $19.95 |
| April 2019 | $13.15 | $19.87 |
| March 2019 | $13.08 | $20.01 |
| February 2019 | $12.52 | $19.16 |
| January 2019 | $11.83 | $18.10 |
| December 2018 | $9.94 | $15.38 |
| November 2018 | $11.03 | $17.07 |
| October 2018 | $11 | $17.02 |
| September 2018 | $11.32 | $17.73 |
| August 2018 | $11.30 | $17.70 |
| July 2018 | $11.35 | $17.78 |
| June 2018 | $11.15 | $17.67 |
| May 2018 | $10.53 | $16.68 |
| April 2018 | $9.99 | $15.82 |
| March 2018 | $9.39 | $15.06 |
| February 2018 | $10.10 | $16.20 |
| January 2018 | $11.21 | $17.98 |
| December 2017 | $11.19 | $18.07 |
| November 2017 | $10.67 | $17.23 |
| October 2017 | $11.22 | $18.11 |
| September 2017 | $11.80 | $19.18 |
| August 2017 | $11.89 | $19.33 |
| July 2017 | $12.56 | $20.43 |
| June 2017 | $11.71 | $19.16 |
| May 2017 | $11.47 | $18.76 |
| April 2017 | $12.61 | $20.63 |
| March 2017 | $13.21 | $21.74 |
| February 2017 | $12.95 | $21.31 |
| January 2017 | $13.57 | $22.34 |
| December 2016 | $12.51 | $20.71 |
| November 2016 | $13.41 | $22.20 |
| October 2016 | $12.34 | $20.43 |
| September 2016 | $13.89 | $23.13 |
| August 2016 | $13.12 | $21.85 |
| July 2016 | $12.21 | $20.33 |
| June 2016 | $11.17 | $18.72 |
| May 2016 | $10.79 | $18.08 |
| April 2016 | $10.60 | $17.76 |
| March 2016 | $10.59 | $17.86 |
| February 2016 | $10.72 | $18.09 |
| January 2016 | $9.75 | $16.45 |
| December 2015 | $8.77 | $14.92 |
| November 2015 | $13.85 | $23.57 |
| October 2015 | $16.07 | $27.35 |
| September 2015 | $15.96 | $27.68 |
| August 2015 | $18.69 | $32.41 |
| July 2015 | $19.98 | $34.64 |
| June 2015 | $21.84 | $38.39 |
| May 2015 | $23.60 | $41.49 |
| April 2015 | $24.43 | $42.95 |
| March 2015 | $23.66 | $42.06 |
| February 2015 | $23.07 | $41.01 |
| January 2015 | $23.10 | $41.05 |
| December 2014 | $23.55 | $423.10 |
| November 2014 | $23.01 | $413.50 |
| October 2014 | $21.54 | $387 |
| September 2014 | $21.10 | $383.40 |
| August 2014 | $22.15 | $402.60 |
| July 2014 | $19.80 | $359.80 |
| June 2014 | $19.73 | $362.60 |
| May 2014 | $18.16 | $333.90 |
| April 2014 | $17.77 | $326.60 |
| March 2014 | $17.45 | $324.90 |
| February 2014 | $17.11 | $318.50 |
| January 2014 | $18.27 | $340.10 |
| December 2013 | $19.11 | $360 |
| November 2013 | $18.87 | $355.40 |
| October 2013 | $18.75 | $353.10 |
| September 2013 | $18.67 | $355.70 |
| August 2013 | $19.91 | $379.30 |
| July 2013 | $19.82 | $377.60 |
| June 2013 | $19.82 | $381.50 |
| May 2013 | $19.73 | $379.80 |
| April 2013 | $20.31 | $391 |
| March 2013 | $19.90 | $386.80 |
| February 2013 | $19.08 | $370.70 |
| January 2013 | $19.28 | $374.60 |
| December 2012 | $18 | $353.30 |
| November 2012 | $17.23 | $338.10 |
| October 2012 | $17.68 | $347.10 |
| September 2012 | $17.91 | $355.20 |
| August 2012 | $18.04 | $357.70 |
| July 2012 | $18.06 | $358.10 |
| June 2012 | $16.09 | $322.20 |
| May 2012 | $17.07 | $341.90 |
| April 2012 | $17.92 | $359 |
| March 2012 | $19.12 | $386.50 |
| February 2012 | $17.44 | $352.40 |
| January 2012 | $16.07 | $324.70 |
| December 2011 | $15.77 | $321.70 |
| November 2011 | $14.46 | $295 |
| October 2011 | $14.02 | $286 |
| September 2011 | $12.56 | $258.90 |
| August 2011 | $12.54 | $258.50 |
| July 2011 | $13.70 | $282.30 |
| June 2011 | $13.79 | $287.30 |
| May 2011 | $14.06 | $292.90 |
| April 2011 | $13.72 | $285.80 |
| March 2011 | $14.16 | $296.40 |
| February 2011 | $14.57 | $305 |
KMI
Price: $31.98
52 week price:
Dividend Yield: 3.76%
5-year range yield:
Forward Dividend Yield: 3.79%
Payout Ratio: 105.50%
Payout Ratio Range:
Dividend Per Share: 1.19 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 20.53
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 14.3 million
Ebitda: 1.4 billionMarket Capitalization: 69.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 1.94%
DGR5: 2.51%
DGR10: 1.18%