Kinder Morgan Inc (KMI)
15.55
+0.06 +0.39%
NYSE
Jan 19, 20:00
USD
Kinder Morgan Price:
15.55 for Jan. 19, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2011.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 19, 2021 | 15.60 | 15.77 | 15.46 | 15.55 | 17.15M |
| Jan. 15, 2021 | 15.52 | 15.61 | 15.17 | 15.49 | 16.17M |
| Jan. 14, 2021 | 15.40 | 15.75 | 15.35 | 15.64 | 18.08M |
| Jan. 13, 2021 | 15.23 | 15.44 | 15.11 | 15.31 | 18.00M |
| Jan. 12, 2021 | 14.63 | 15.23 | 14.62 | 15.21 | 24.22M |
| Jan. 11, 2021 | 14.21 | 14.88 | 14.19 | 14.74 | 24.84M |
| Jan. 8, 2021 | 14.60 | 14.68 | 14.30 | 14.49 | 18.58M |
| Jan. 7, 2021 | 14.43 | 14.66 | 14.28 | 14.60 | 17.19M |
| Jan. 6, 2021 | 14.10 | 14.47 | 14.02 | 14.36 | 22.18M |
| Jan. 5, 2021 | 13.68 | 14.13 | 13.65 | 13.90 | 18.69M |
| Jan. 4, 2021 | 13.75 | 13.86 | 13.48 | 13.56 | 17.13M |
| Dec. 31, 2020 | 13.53 | 13.72 | 13.47 | 13.67 | 15.01M |
| Dec. 30, 2020 | 13.56 | 13.80 | 13.53 | 13.57 | 11.57M |
| Dec. 29, 2020 | 13.74 | 13.75 | 13.47 | 13.57 | 14.82M |
| Dec. 28, 2020 | 13.87 | 14.00 | 13.60 | 13.64 | 13.95M |
| Dec. 24, 2020 | 13.83 | 13.86 | 13.69 | 13.83 | 5.520M |
| Dec. 23, 2020 | 13.94 | 14.08 | 13.82 | 13.83 | 16.02M |
| Dec. 22, 2020 | 13.98 | 14.00 | 13.78 | 13.78 | 14.88M |
| Dec. 21, 2020 | 13.98 | 14.12 | 13.79 | 13.99 | 20.34M |
| Dec. 18, 2020 | 14.33 | 14.42 | 14.10 | 14.21 | 33.13M |
| Dec. 17, 2020 | 14.58 | 14.66 | 14.27 | 14.30 | 19.34M |
| Dec. 16, 2020 | 14.75 | 14.76 | 14.51 | 14.60 | 18.69M |
| Dec. 15, 2020 | 14.42 | 14.94 | 14.35 | 14.77 | 21.18M |
| Dec. 14, 2020 | 14.86 | 14.97 | 14.19 | 14.31 | 26.30M |
| Dec. 11, 2020 | 14.65 | 14.75 | 14.52 | 14.75 | 13.67M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Halliburton Co | 20.54 |
| Oceaneering International Inc | 11.66 |
| Altus Midstream Co | 52.01 |
Price Range, Past 5 Years
| Minimum | 9.98 | Mar 18 2020 |
| Maximum | 23.13 | Sep 30 2016 |
| Average | 18.27 |
Price Related Metrics
| PE Ratio | 311.00 |
| PS Ratio | 2.949 |
| Price to Book Value | 1.115 |
| Price to Free Cash Flow | 11.71 |
| Earnings Yield | 0.32% |
| Market Cap | 35.20B |
| Operating PE Ratio | 9.863 |
| Normalized PE Ratio | 39.65 |
News
Oil & Gas Stock Roundup: Kinder Morgan's Milestone, Apache's Restructuring & More
Yahoo 01/13 06:56 ET
Yahoo 01/13 06:56 ET
Cheniere upgraded, Kinder Morgan cut at Ray Jay in midstream ratings shuffle
SA Breaking News 01/11 12:09 ET
SA Breaking News 01/11 12:09 ET
Advertisement
