Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| KMP Historical Stock Prices |
| Preferred Stock Newsletter |
| KMP Options Chain |
| KMP Message Board |
KMP (KMP) has the following price history information. Looking back at KMP historical stock prices for the last five trading days, on November 20, 2014, KMP opened at $99.05, traded as high as $101.10 and as low as $97.90, and closed at $97.90. Trading volume was a total of 9.85M shares. On November 21, 2014, KMP opened at $97.95, traded as high as $99.11 and as low as $97.00, and closed at $97.34. Trading volume was a total of 37.17M shares. On November 24, 2014, KMP opened at $98.15, traded as high as $100.45 and as low as $97.91, and closed at $99.85. Trading volume was a total of 5.36M shares. On November 25, 2014, KMP opened at $100.69, traded as high as $101.64 and as low as $100.03, and closed at $100.05. Trading volume was a total of 2.15M shares. On November 26, 2014, KMP opened at $100.49, traded as high as $103.17 and as low as $99.85, and closed at $102.03. Trading volume was a total of 5.49M shares.
KMP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into KMP shares, starting with a $10,000 purchase of KMP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 11/26/2014 | ||
| Start price/share: | $74.50 | ||
| End price/share: | $102.03 | ||
| Starting shares: | 134.23 | ||
| Ending shares: | 141.12 | ||
| Dividends reinvested/share: | $4.17 | ||
| Total return: | 43.98% | ||
| Annualized Gain: | 75.72% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,398.00 | ||
| Years: | 0.58 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 11/26/2014 | ||
| Start price/share: | $74.50 | ||
| End price/share: | $102.03 | ||
| Dividends collected/share: | $4.17 | ||
| Total return: | 42.55% | ||
| Annualized Gain: | 73.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,255.00 | ||
| Years: | 0.58 | ||
 | |||||
| KMP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/20/2014 | $99.05 | $101.10 | $97.90 | $97.90 | 9.85M |
| 11/21/2014 | $97.95 | $99.11 | $97.00 | $97.34 | 37.17M |
| 11/24/2014 | $98.15 | $100.45 | $97.91 | $99.85 | 5.36M |
| 11/25/2014 | $100.69 | $101.64 | $100.03 | $100.05 | 2.15M |
| 11/26/2014 | $100.49 | $103.17 | $99.85 | $102.03 | 5.49M |
|
| About KMP |
| Kinder Morgan Energy Partners is a pipeline transportation and energy storage company. As of Dec 31 2013, Co. owned an interest in or operates approximately 52,000 miles of pipelines and 180 terminals. Co.'s pipelines transport natural gas, refined petroleum products, crude oil, condensate, carbon dioxide and other products, and its terminals store petroleum products, ethanol and chemicals, and handle such products as coal, petroleum coke and steel. Co. is also a producer and transporter of carbon dioxide (CO2), for oil recovery projects in North America. Co. has five business segments: Products Pipelines, Natural Gas Pipelines, CO2, Terminals and Kinder Morgan Canada. |
| KMP Historical Closing Prices | |
| Date | Close |
| 11/20/2014 | $97.90 |
| 11/21/2014 | $97.34 |
| 11/24/2014 | $99.85 |
| 11/25/2014 | $100.05 |
| 11/26/2014 | $102.03 |
| Energy Historical Prices |
| KMP is categorized under the Energy sector; below are some other companies in the same sector:
KMR Historical Stock Prices
|
Free KMP Email Alerts:
KMP 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%.