Kinder Morgan, Inc. - Price History
Monthly price history for KMI (Kinder Morgan, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.84 | $19.84 |
| April 2024 | $18.28 | $18.28 |
| March 2024 | $18.34 | $18.34 |
| February 2024 | $17.39 | $17.39 |
| January 2024 | $16.92 | $16.92 |
| December 2023 | $17.35 | $17.64 |
| November 2023 | $17.28 | $17.57 |
| October 2023 | $15.94 | $16.20 |
| September 2023 | $16.03 | $16.58 |
| August 2023 | $16.65 | $17.22 |
| July 2023 | $17.12 | $17.71 |
| June 2023 | $16.38 | $17.22 |
| May 2023 | $15.33 | $16.11 |
| April 2023 | $16.32 | $17.15 |
| March 2023 | $16.39 | $17.51 |
| February 2023 | $15.97 | $17.06 |
| January 2023 | $17.13 | $18.30 |
| December 2022 | $16.67 | $18.08 |
| November 2022 | $17.63 | $19.12 |
| October 2022 | $16.71 | $18.12 |
| September 2022 | $15.10 | $16.64 |
| August 2022 | $16.63 | $18.32 |
| July 2022 | $16.33 | $17.99 |
| June 2022 | $14.98 | $16.76 |
| May 2022 | $17.60 | $19.69 |
| April 2022 | $16.22 | $18.15 |
| March 2022 | $16.65 | $18.91 |
| February 2022 | $15.32 | $17.40 |
| January 2022 | $15.29 | $17.36 |
| December 2021 | $13.75 | $15.86 |
| November 2021 | $13.40 | $15.46 |
| October 2021 | $14.52 | $16.75 |
| September 2021 | $14.28 | $16.73 |
| August 2021 | $13.89 | $16.27 |
| July 2021 | $14.83 | $17.38 |
| June 2021 | $15.32 | $18.23 |
| May 2021 | $15.42 | $18.34 |
| April 2021 | $14.33 | $17.05 |
| March 2021 | $13.78 | $16.65 |
| February 2021 | $12.17 | $14.70 |
| January 2021 | $11.65 | $14.08 |
| December 2020 | $11.11 | $13.67 |
| November 2020 | $11.69 | $14.38 |
| October 2020 | $9.67 | $11.90 |
| September 2020 | $9.80 | $12.33 |
| August 2020 | $10.99 | $13.82 |
| July 2020 | $11.21 | $14.10 |
| June 2020 | $11.84 | $15.17 |
| May 2020 | $12.33 | $15.80 |
| April 2020 | $11.68 | $15.23 |
| March 2020 | $10.68 | $13.92 |
| February 2020 | $14.71 | $19.17 |
| January 2020 | $16.01 | $20.87 |
| December 2019 | $16.05 | $21.17 |
| November 2019 | $14.87 | $19.61 |
| October 2019 | $15.15 | $19.98 |
| September 2019 | $15.43 | $20.61 |
| August 2019 | $15.18 | $20.27 |
| July 2019 | $15.44 | $20.62 |
| June 2019 | $15.45 | $20.88 |
| May 2019 | $14.76 | $19.95 |
| April 2019 | $14.70 | $19.87 |
| March 2019 | $14.62 | $20.01 |
| February 2019 | $14 | $19.16 |
| January 2019 | $13.22 | $18.10 |
| December 2018 | $11.11 | $15.38 |
| November 2018 | $12.33 | $17.07 |
| October 2018 | $12.30 | $17.02 |
| September 2018 | $12.66 | $17.73 |
| August 2018 | $12.63 | $17.70 |
| July 2018 | $12.69 | $17.78 |
| June 2018 | $12.47 | $17.67 |
| May 2018 | $11.77 | $16.68 |
| April 2018 | $11.17 | $15.82 |
| March 2018 | $10.50 | $15.06 |
| February 2018 | $11.29 | $16.20 |
| January 2018 | $12.53 | $17.98 |
| December 2017 | $12.51 | $18.07 |
| November 2017 | $11.93 | $17.23 |
| October 2017 | $12.54 | $18.11 |
| September 2017 | $13.19 | $19.18 |
| August 2017 | $13.29 | $19.33 |
| July 2017 | $14.05 | $20.43 |
| June 2017 | $13.09 | $19.16 |
| May 2017 | $12.82 | $18.76 |
| April 2017 | $14.10 | $20.63 |
| March 2017 | $14.77 | $21.74 |
| February 2017 | $14.48 | $21.31 |
| January 2017 | $15.18 | $22.34 |
| December 2016 | $13.99 | $20.71 |
| November 2016 | $15 | $22.20 |
| October 2016 | $13.80 | $20.43 |
| September 2016 | $15.53 | $23.13 |
| August 2016 | $14.67 | $21.85 |
| July 2016 | $13.65 | $20.33 |
| June 2016 | $12.49 | $18.72 |
| May 2016 | $12.07 | $18.08 |
| April 2016 | $11.85 | $17.76 |
| March 2016 | $11.84 | $17.86 |
| February 2016 | $11.99 | $18.09 |
| January 2016 | $10.90 | $16.45 |
| December 2015 | $9.80 | $14.92 |
| November 2015 | $15.48 | $23.57 |
| October 2015 | $17.97 | $27.35 |
| September 2015 | $17.85 | $27.68 |
| August 2015 | $20.90 | $32.41 |
| July 2015 | $22.34 | $34.64 |
| June 2015 | $24.42 | $38.39 |
| May 2015 | $26.39 | $41.49 |
| April 2015 | $27.32 | $42.95 |
| March 2015 | $26.46 | $42.06 |
| February 2015 | $25.80 | $41.01 |
| January 2015 | $25.82 | $41.05 |
| December 2014 | $26.33 | $42.31 |
| November 2014 | $25.73 | $41.35 |
| October 2014 | $24.08 | $38.70 |
| September 2014 | $23.59 | $38.34 |
| August 2014 | $24.77 | $40.26 |
| July 2014 | $22.14 | $35.98 |
| June 2014 | $22.06 | $36.26 |
| May 2014 | $20.31 | $33.39 |
| April 2014 | $19.87 | $32.66 |
| March 2014 | $19.51 | $32.49 |
| February 2014 | $19.13 | $31.85 |
| January 2014 | $20.42 | $34.01 |
| December 2013 | $21.37 | $36 |
| November 2013 | $21.10 | $35.54 |
| October 2013 | $20.96 | $35.31 |
| September 2013 | $20.88 | $35.57 |
| August 2013 | $22.26 | $37.93 |
| July 2013 | $22.16 | $37.76 |
| June 2013 | $22.16 | $38.15 |
| May 2013 | $22.06 | $37.98 |
| April 2013 | $22.71 | $39.10 |
| March 2013 | $22.25 | $38.68 |
| February 2013 | $21.33 | $37.07 |
| January 2013 | $21.55 | $37.46 |
| December 2012 | $20.13 | $35.33 |
| November 2012 | $19.26 | $33.81 |
| October 2012 | $19.77 | $34.71 |
| September 2012 | $20.02 | $35.52 |
| August 2012 | $20.17 | $35.77 |
| July 2012 | $20.19 | $35.81 |
| June 2012 | $17.99 | $32.22 |
| May 2012 | $19.09 | $34.19 |
| April 2012 | $20.04 | $35.90 |
| March 2012 | $21.38 | $38.65 |
| February 2012 | $19.50 | $35.24 |
| January 2012 | $17.96 | $32.47 |
| December 2011 | $17.63 | $32.17 |
| November 2011 | $16.17 | $29.50 |
| October 2011 | $15.67 | $28.60 |
| September 2011 | $14.04 | $25.89 |
| August 2011 | $14.02 | $25.85 |
| July 2011 | $15.32 | $28.23 |
| June 2011 | $15.42 | $28.73 |
| May 2011 | $15.72 | $29.29 |
| April 2011 | $15.34 | $28.58 |
| March 2011 | $15.83 | $29.64 |
| February 2011 | $16.29 | $30.50 |
KMI
List: Challengers
Price: $19.84
Dividend Yield: 0.06%
Forward Dividend Yield: 5.80%
Payout Ratio: 108.49%
Dividend Per Share: 1.15 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: 42.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 20.31%
DGR5: 19.40%
DGR10: 2.13%