KMI

Kinder Morgan

$20.06 0.10 (0.50%)
17:54 EDT KMI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.73 (3.61%)
P/E:       401.20
Market Cap:       44.25B
EPS:       0.05
Volume:       9.03M
Day's Range:       19.98 - 20.12
52wk Range:       14.62 - 20.57
Previous Close:       20.06
Historical Data for KMI
Date Open High Low Volume Close Change %
05/24/19 20.04 20.12 19.98 9,031,700 20.06 0.10   0.50%
05/23/19 20.18 20.20 19.81 16,530,706 19.96 -0.38   -1.87%
05/22/19 20.26 20.39 20.17 12,992,009 20.34 0.00   0.00%
05/21/19 20.30 20.57 20.26 10,706,420 20.34 0.05   0.25%
05/20/19 20.22 20.33 20.12 12,508,019 20.29 0.08   0.40%
05/17/19 20.29 20.55 20.15 12,568,700 20.21 -0.21   -1.03%
05/16/19 20.23 20.46 20.16 11,815,039 20.42 0.28   1.39%
05/15/19 19.94 20.28 19.91 11,610,109 20.14 0.21   1.05%
05/14/19 19.77 20.07 19.72 13,179,537 19.93 0.26   1.32%
05/13/19 19.60 19.74 19.41 12,008,155 19.67 -0.03   -0.15%
05/10/19 19.39 19.72 19.31 22,458,100 19.70 -0.03   -0.15%
05/09/19 19.59 19.80 19.47 10,558,163 19.73 0.06   0.31%
05/08/19 19.52 19.80 19.44 12,798,780 19.67 0.11   0.56%
05/07/19 19.26 19.67 19.24 15,226,386 19.56 0.12   0.62%
05/06/19 19.41 19.59 19.38 11,380,204 19.44 -0.09   -0.46%
05/03/19 19.49 19.69 19.46 11,857,700 19.53 0.17   0.88%
05/02/19 19.55 19.63 19.35 12,380,322 19.36 -0.23   -1.17%
05/01/19 19.86 19.94 19.59 10,815,536 19.59 -0.28   -1.41%
04/30/19 19.91 20.08 19.77 18,958,556 19.87 0.01   0.05%
04/29/19 19.93 20.00 19.67 12,905,230 19.86 -0.37   -1.83%
04/26/19 19.96 20.24 19.90 15,682,400 20.23 0.26   1.30%
04/25/19 20.04 20.24 19.97 12,878,367 19.97 -0.11   -0.55%
04/24/19 20.02 20.12 19.95 12,995,517 20.08 0.00   0.00%
04/23/19 20.05 20.09 19.84 14,768,077 20.08 0.05   0.25%
04/22/19 19.58 20.10 19.52 20,437,958 20.03 0.64   3.30%
04/18/19 19.61 19.83 19.15 23,450,100 19.39 -0.30   -1.52%
04/17/19 19.87 19.87 19.68 11,621,979 19.69 -0.12   -0.61%
04/16/19 19.80 19.92 19.72 10,663,894 19.81 0.02   0.10%
04/15/19 19.81 19.84 19.69 8,893,959 19.79 -0.03   -0.15%
04/12/19 19.99 20.03 19.78 12,234,300 19.82 -0.10   -0.50%
04/11/19 19.82 19.95 19.75 6,844,329 19.92 0.08   0.40%
04/10/19 19.96 19.96 19.76 9,980,360 19.84 -0.05   -0.25%
04/09/19 19.81 19.92 19.67 9,516,173 19.89 -0.05   -0.25%
04/08/19 20.05 20.11 19.87 10,194,964 19.94 -0.11   -0.55%
04/05/19 19.90 20.07 19.84 9,349,800 20.05 0.13   0.65%
04/04/19 19.90 19.94 19.75 13,200,900 19.92 0.03   0.15%
04/03/19 20.07 20.09 19.81 11,839,940 19.89 -0.16   -0.80%
04/02/19 20.02 20.08 19.90 13,659,273 20.05 0.01   0.05%
04/01/19 20.07 20.21 19.96 23,042,737 20.04 0.03   0.15%
03/29/19 20.05 20.19 19.90 12,665,900 20.01 0.06   0.30%
03/28/19 19.90 19.96 19.69 15,985,291 19.95 -0.03   -0.15%
03/27/19 19.99 20.12 19.79 13,056,022 19.98 -0.11   -0.55%
03/26/19 20.29 20.40 20.01 10,840,745 20.09 -0.04   -0.20%
03/25/19 19.89 20.17 19.73 14,471,236 20.13 0.23   1.16%
03/22/19 20.22 20.22 19.88 18,977,300 19.90 -0.52   -2.55%
03/21/19 20.05 20.44 19.95 17,873,656 20.42 0.33   1.64%
03/20/19 20.06 20.30 19.97 15,679,514 20.09 0.04   0.20%
03/19/19 20.03 20.18 19.91 19,594,430 20.05 0.06   0.30%
03/18/19 19.86 20.01 19.84 16,475,406 19.99 0.12   0.60%
03/15/19 19.90 20.00 19.80 28,630,100 19.87 -0.11   -0.55%
03/14/19 20.00 20.08 19.89 13,336,516 19.98 0.00   0.00%
03/13/19 19.95 20.06 19.89 17,137,569 19.98 0.12   0.60%
03/12/19 19.88 20.00 19.76 18,940,598 19.86 -0.04   -0.20%
03/11/19 19.88 20.02 19.82 12,887,010 19.90 0.17   0.86%
03/08/19 19.74 19.77 19.47 17,677,400 19.73 -0.11   -0.55%
03/07/19 19.98 20.00 19.78 17,013,147 19.84 -0.16   -0.80%
03/06/19 19.95 20.01 19.82 15,262,395 20.00 0.03   0.15%
03/05/19 19.90 20.00 19.69 14,182,789 19.97 0.12   0.60%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!