Kinder Morgan, Inc. - Price History
Monthly price history for KMI (Kinder Morgan, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 6.27%
Forward Dividend Yield: 6.11%
Payout Ratio: 103.67%
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 billionMarket Capitalization: 40.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.54%
DGR5: 19.13%
DGR10: 1.87%