Kinder Morgan Inc (KMI)
28.00
-0.08
(-0.28%)
USD |
NYSE |
Nov 20, 16:00
27.81
-0.19
(-0.68%)
Pre-Market: 06:18
Kinder Morgan Price: 28.00 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 28.10 | 28.28 | 27.77 | 28.00 | 11.09M |
| Nov 19, 2024 | 27.59 | 28.15 | 27.59 | 28.08 | 16.42M |
| Nov 18, 2024 | 27.35 | 27.84 | 27.35 | 27.78 | 15.94M |
| Nov 15, 2024 | 26.65 | 27.32 | 26.65 | 27.27 | 12.43M |
| Nov 14, 2024 | 26.75 | 26.97 | 26.64 | 26.76 | 9.870M |
| Nov 13, 2024 | 27.30 | 27.33 | 26.76 | 26.80 | 11.76M |
| Nov 12, 2024 | 27.29 | 27.58 | 27.12 | 27.18 | 14.75M |
| Nov 11, 2024 | 26.94 | 27.33 | 26.88 | 27.27 | 15.88M |
| Nov 08, 2024 | 26.28 | 27.00 | 26.28 | 26.88 | 17.40M |
| Nov 07, 2024 | 26.41 | 26.51 | 26.19 | 26.41 | 13.26M |
| Nov 06, 2024 | 25.38 | 26.58 | 25.38 | 26.35 | 27.28M |
| Nov 05, 2024 | 24.59 | 24.96 | 24.54 | 24.71 | 18.87M |
| Nov 04, 2024 | 24.27 | 24.50 | 23.97 | 24.49 | 13.27M |
| Nov 01, 2024 | 24.56 | 24.66 | 24.14 | 24.18 | 13.27M |
| Oct 31, 2024 | 24.63 | 24.69 | 24.34 | 24.51 | 12.81M |
| Oct 30, 2024 | 24.72 | 25.10 | 24.65 | 24.84 | 14.12M |
| Oct 29, 2024 | 24.86 | 24.86 | 24.50 | 24.63 | 10.09M |
| Oct 28, 2024 | 24.69 | 24.93 | 24.66 | 24.80 | 10.03M |
| Oct 25, 2024 | 25.09 | 25.20 | 24.91 | 24.95 | 16.55M |
| Oct 24, 2024 | 24.90 | 25.08 | 24.77 | 24.99 | 15.83M |
| Oct 23, 2024 | 24.75 | 24.86 | 24.60 | 24.77 | 9.857M |
| Oct 22, 2024 | 24.78 | 24.96 | 24.57 | 24.81 | 7.977M |
| Oct 21, 2024 | 25.00 | 25.01 | 24.65 | 24.74 | 9.920M |
| Oct 18, 2024 | 24.87 | 24.98 | 24.66 | 24.95 | 13.67M |
| Oct 17, 2024 | 24.75 | 25.43 | 24.50 | 24.82 | 24.17M |
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
28.08
Maximum
Nov 19 2024
17.51
Average
17.37
Median
Jul 23 2021
Price Benchmarks
| Enterprise Products Partners LP | 31.79 |
| Schlumberger Ltd | 43.53 |
| Chevron Corp | 161.33 |
| MPLX LP | 47.58 |
| Archrock Inc | 24.32 |
Price Related Metrics
| PE Ratio | 24.56 |
| PS Ratio | 4.104 |
| PEG Ratio | 6.754 |
| Price to Book Value | 2.046 |
| Price to Free Cash Flow | 15.80 |
| Earnings Yield | 4.07% |
| Market Cap | 62.21B |
| PEGY Ratio | 3.179 |
| Operating PE Ratio | 14.45 |
| Normalized PE Ratio | 25.15 |