Kinder Morgan Inc (KMI)
21.38
+0.30
(+1.45%)
USD |
NYSE |
Jul 26, 16:00
21.31
-0.06
(-0.30%)
After-Hours: 20:00
Kinder Morgan Price: 21.38 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 21.06 | 21.29 | 21.01 | 21.07 | 20.41M |
| Jul 24, 2024 | 21.64 | 21.66 | 21.05 | 21.05 | 20.63M |
| Jul 23, 2024 | 21.81 | 21.81 | 21.56 | 21.62 | 20.81M |
| Jul 22, 2024 | 21.53 | 21.86 | 21.50 | 21.85 | 15.59M |
| Jul 19, 2024 | 21.16 | 21.79 | 21.10 | 21.49 | 26.89M |
| Jul 18, 2024 | 20.50 | 21.45 | 20.44 | 21.05 | 42.32M |
| Jul 17, 2024 | 20.30 | 20.57 | 20.28 | 20.53 | 23.41M |
| Jul 16, 2024 | 20.55 | 20.55 | 20.03 | 20.24 | 14.69M |
| Jul 15, 2024 | 20.28 | 20.38 | 20.15 | 20.17 | 13.84M |
| Jul 12, 2024 | 20.25 | 20.32 | 20.09 | 20.19 | 18.49M |
| Jul 11, 2024 | 20.12 | 20.20 | 20.01 | 20.16 | 15.62M |
| Jul 10, 2024 | 20.00 | 20.11 | 19.90 | 20.10 | 9.648M |
| Jul 09, 2024 | 19.85 | 20.14 | 19.84 | 19.99 | 14.04M |
| Jul 08, 2024 | 19.89 | 20.00 | 19.80 | 19.91 | 9.641M |
| Jul 05, 2024 | 19.92 | 19.98 | 19.77 | 19.89 | 11.92M |
| Jul 03, 2024 | 19.83 | 20.08 | 19.76 | 19.96 | 11.02M |
| Jul 02, 2024 | 19.91 | 19.91 | 19.47 | 19.72 | 12.82M |
| Jul 01, 2024 | 19.98 | 20.01 | 19.68 | 19.79 | 10.79M |
| Jun 28, 2024 | 19.86 | 19.92 | 19.74 | 19.87 | 42.52M |
| Jun 27, 2024 | 19.80 | 19.88 | 19.62 | 19.76 | 10.53M |
| Jun 26, 2024 | 20.10 | 20.14 | 19.71 | 19.74 | 13.50M |
| Jun 25, 2024 | 20.07 | 20.16 | 20.00 | 20.10 | 10.03M |
| Jun 24, 2024 | 19.74 | 20.19 | 19.74 | 20.11 | 12.00M |
| Jun 21, 2024 | 19.87 | 19.94 | 19.63 | 19.71 | 29.00M |
| Jun 20, 2024 | 19.70 | 19.94 | 19.64 | 19.80 | 10.93M |
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 Range, Past 5 Years
9.98
Minimum
Mar 18 2020
22.24
Maximum
Feb 20 2020
17.33
Average
17.37
Median
Jul 23 2021
Price Benchmarks
| Halliburton Co | 34.42 |
| MPLX LP | 43.06 |
| Martin Midstream Partners LP | 3.50 |
| Schlumberger Ltd | 48.86 |
| Delek Logistics Partners LP | 41.24 |
Price Related Metrics
| PE Ratio | 19.43 |
| PS Ratio | 3.093 |
| Price to Book Value | 1.564 |
| Price to Free Cash Flow | 11.93 |
| Earnings Yield | 5.15% |
| Market Cap | 47.44B |
| Operating PE Ratio | 11.26 |
| Normalized PE Ratio | 19.94 |