Historical Stock Price
| Home |
| Free Dividend Report |
| KMI Dividend History |
| KMI Historical Stock Prices |
| KMI Preferred Stock |
| KMI Options Chain |
| KMI Message Board |
Kinder Morgan (KMI) has the following price history information. Looking back at KMI historical stock prices for the last five trading days, on April 16, 2024, KMI opened at $17.97, traded as high as $18.04 and as low as $17.61, and closed at $17.69. Trading volume was a total of 16.20M shares. On April 17, 2024, KMI opened at $17.77, traded as high as $17.93 and as low as $17.66, and closed at $17.76. Trading volume was a total of 13.07M shares. On April 18, 2024, KMI opened at $18.00, traded as high as $18.36 and as low as $17.95, and closed at $18.21. Trading volume was a total of 26.12M shares. On April 19, 2024, KMI opened at $18.31, traded as high as $18.90 and as low as $18.26, and closed at $18.84. Trading volume was a total of 25.70M shares. On April 22, 2024, KMI opened at $18.79, traded as high as $18.92 and as low as $18.57, and closed at $18.82. Trading volume was a total of 16.19M shares.
KMI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kinder Morgan shares, starting with a $10,000 purchase of KMI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $33.68 | ||
| End price/share: | $18.82 | ||
| Starting shares: | 296.91 | ||
| Ending shares: | 495.04 | ||
| Dividends reinvested/share: | $10.52 | ||
| Total return: | -6.83% | ||
| Average Annual Total Return: | -0.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,312.08 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $33.68 | ||
| End price/share: | $18.82 | ||
| Dividends collected/share: | $10.52 | ||
| Total return: | -12.88% | ||
| Average Annual Total Return: | -1.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,711.12 | ||
| Years: | 10.00 | ||
 | |||||
| KMI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $17.97 | $18.04 | $17.61 | $17.69 | 16.20M |
| 04/17/2024 | $17.77 | $17.93 | $17.66 | $17.76 | 13.07M |
| 04/18/2024 | $18.00 | $18.36 | $17.95 | $18.21 | 26.12M |
| 04/19/2024 | $18.31 | $18.90 | $18.26 | $18.84 | 25.70M |
| 04/22/2024 | $18.79 | $18.92 | $18.57 | $18.82 | 16.19M |
|
| About Kinder Morgan |
| Kinder Morgan is an energy infrastructure company. Co.'s segments are: Natural Gas Pipelines, which owns and operates main interstate and intrastate natural gas pipeline and storage systems, among others; Products Pipelines, which owns and operates refined petroleum products, crude oil and condensate pipelines; Terminals, which owns and/or operates liquids and bulk terminal facilities; and Carbon Dioxide (CO2), which produces, transports and markets CO2, owns and/or operates oil fields and gasoline processing plants in West Texas, owns and operates a crude oil pipeline system in West Texas, and owns and operates renewable natural gas and liquefied natural gas facilities in Indiana. |
| KMI Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $17.69 |
| 04/17/2024 | $17.76 |
| 04/18/2024 | $18.21 |
| 04/19/2024 | $18.84 |
| 04/22/2024 | $18.82 |
| Energy Historical Prices |
| KMI is categorized under the Energy sector; below are some other companies in the same sector:
KMP Historical Stock Prices Also explore: KMI shares outstanding history
|
Free KMI Email Alerts:
KMI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.