Historical Stock Price
ETFs Holding KMI »    KMI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/18/2020 $15.53 $15.68 $15.33 $15.49 18.88M
05/19/2020 $15.45 $15.51 $15.22 $15.34 10.80M
05/20/2020 $15.61 $15.77 $15.42 $15.65 16.74M
05/21/2020 $15.68 $15.77 $15.31 $15.36 9.71M
05/22/2020 $15.22 $15.44 $14.96 $15.41 8.30M
Kinder Morgan is an energy infrastructure company. Co.'s segments are: Natural Gas Pipelines, which includes the ownership and operation of, among others, main interstate and intrastate natural gas pipeline and storage systems; Products Pipelines, which includes the refined petroleum products, crude oil and condensate pipelines; Terminals, which includes the ownership and/or operation of, among others, liquids and bulk terminal facilities; and carbon dioxide (CO2), which includes the production, transportation and marketing of CO2, ownership interests in and/or operation of oil fields and gasoline processing plants in West Texas.
KMI historical stock prices picture
Kinder Morgan (KMI) has the following price history information. Looking back at KMI historical stock prices for the last five trading days, on May 18, 2020, KMI opened at $15.53, traded as high as $15.68 and as low as $15.33, and closed at $15.49. Trading volume was a total of 18.88M shares. On May 19, 2020, KMI opened at $15.45, traded as high as $15.51 and as low as $15.22, and closed at $15.34. Trading volume was a total of 10.80M shares. On May 20, 2020, KMI opened at $15.61, traded as high as $15.77 and as low as $15.42, and closed at $15.65. Trading volume was a total of 16.74M shares. On May 21, 2020, KMI opened at $15.68, traded as high as $15.77 and as low as $15.31, and closed at $15.36. Trading volume was a total of 9.71M shares. On May 22, 2020, KMI opened at $15.22, traded as high as $15.44 and as low as $14.96, and closed at $15.41. Trading volume was a total of 8.30M shares.

KMI Historical Stock Prices By Date:

KMI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kinder Morgan shares, starting with a $10,000 purchase of KMI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/11/2011
End date: 05/22/2020
Start price/share: $31.05
End price/share: $15.41
Starting shares: 322.06
Ending shares: 470.88
Dividends reinvested/share: $10.46
Total return: -27.44%
Average Annual Total Return: -3.40%
Starting investment: $10,000.00
Ending investment: $7,254.31
Years: 9.28
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/11/2011
End date: 05/22/2020
Start price/share: $31.05
End price/share: $15.41
Dividends collected/share: $10.46
Total return: -16.69%
Average Annual Total Return: -1.95%
Starting investment: $10,000.00
Ending investment: $8,329.87
Years: 9.28
Date Close
05/18/2020$15.49
05/19/2020$15.34
05/20/2020$15.65
05/21/2020$15.36
05/22/2020$15.41
KMI is categorized under the Energy sector; below are some other companies in the same sector:

KMP Historical Stock Prices
KMR Historical Stock Prices
KOG Historical Stock Prices
KOS Historical Stock Prices
KUB Historical Stock Prices
KWK Historical Stock Prices
LCP Historical Stock Prices
LEI Historical Stock Prices
LGCY Historical Stock Prices
LGCYO Historical Stock Prices

Also explore: KMI shares outstanding history

KMI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.