Traing Source
KMI Split History ยป
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
01/12/2018 $19.24 $19.66 $19.16 $19.52 16.12M
01/16/2018 $19.67 $19.83 $19.38 $19.39 20.32M
01/17/2018 $19.52 $19.64 $19.32 $19.57 19.50M
01/18/2018 $19.50 $19.52 $18.77 $19.01 37.01M
01/19/2018 $19.04 $19.20 $18.89 $19.01 17.98M
Kinder Morgan is an energy infrastructure company in North America. Co.'s segments are: Natural Gas Pipelines, which include natural gas sales, transportation, storage, gathering, processing and treating, and the terminaling of liquified natural gas; carbon dioxide (CO2), which produces, transports, and markets CO2 to oil fields; Terminals, which includes the ownership and/or operation of liquids and bulk terminal facilities and Jones Act tankers; Products Pipelines, which includes the operation of refined petroleum products, natural gas liquids and crude oil and condensate pipelines; and Kinder Morgan Canada, which includes the ownership and operation of the Trans Mountain pipeline system.
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 January 12, 2018, KMI opened at $19.24, traded as high as $19.66 and as low as $19.16, and closed at $19.52. Trading volume was a total of 16.12M shares. On January 16, 2018, KMI opened at $19.67, traded as high as $19.83 and as low as $19.38, and closed at $19.39. Trading volume was a total of 20.32M shares. On January 17, 2018, KMI opened at $19.52, traded as high as $19.64 and as low as $19.32, and closed at $19.57. Trading volume was a total of 19.50M shares. On January 18, 2018, KMI opened at $19.50, traded as high as $19.52 and as low as $18.77, and closed at $19.01. Trading volume was a total of 37.01M shares. On January 19, 2018, KMI opened at $19.04, traded as high as $19.20 and as low as $18.89, and closed at $19.01. Trading volume was a total of 17.98M 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: 01/19/2018
Start price/share: $31.05
End price/share: $19.01
Starting shares: 322.06
Ending shares: 417.59
Dividends reinvested/share: $8.27
Total return: -20.62%
Average Annual Total Return: -3.27%
Starting investment: $10,000.00
Ending investment: $7,938.88
Years: 6.94
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/11/2011
End date: 01/19/2018
Start price/share: $31.05
End price/share: $19.01
Dividends collected/share: $8.27
Total return: -12.14%
Average Annual Total Return: -1.85%
Starting investment: $10,000.00
Ending investment: $8,784.13
Years: 6.94
Date Close
01/12/2018$19.52
01/16/2018$19.39
01/17/2018$19.57
01/18/2018$19.01
01/19/2018$19.01
KMI is categorized under the Energy sector; below are some other companies in the same sector:

KMP Historical Stock Prices
KMR Historical Stock Prices
KNOP Historical Stock Prices
KOS Historical Stock Prices
KUB Historical Stock Prices
KWK Historical Stock Prices
LEI Historical Stock Prices
LGCY Historical Stock Prices
LGCYO Historical Stock Prices
LGP Historical Stock Prices

KMI Historical Stock Prices | | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .