KMI: Kinder Morgan

As of Friday, May 17th, 2024

$ 19.70

+0.10 +0.51%

Open: 19.63
High: 19.79
Low: 19.53
Volume: 12,148,122
Previous Close on Thursday, May 16th, 2024

$ 19.60

+0.06 +0.31%

Open: 19.51
High: 19.72
Low: 19.50
Volume: 11,470,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 19.63 19.79 19.53 19.70 12,148,122 +0.10 +0.51
2024-05-16 19.51 19.72 19.50 19.60 11,470,654 +0.06 +0.31
2024-05-15 19.41 19.63 19.37 19.54 13,583,101 +0.13 +0.67
2024-05-14 19.14 19.45 19.14 19.41 14,636,964 +0.26 +1.36
2024-05-13 19.12 19.24 19.05 19.15 12,388,796 +0.07 +0.37
2024-05-10 19.16 19.18 18.95 19.08 8,111,524 +0.07 +0.37
2024-05-09 18.82 19.03 18.81 19.01 8,017,779 +0.20 +1.06
2024-05-08 18.70 18.89 18.65 18.81 11,533,886 +0.04 +0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.79
On 2024-05-17		 19.05
On 2024-05-13		 0.62 3.25 19.24
On 2024-05-13		 19.24
On 2024-05-13		 0.00 19.48
10D 19.79
On 2024-05-17		 18.49
On 2024-05-06		 1.13 6.09 18.90
On 2024-05-07		 18.65
On 2024-05-08		 -1.32 19.17
20D 19.79
On 2024-05-17		 18.13
On 2024-05-01		 0.86 4.56 18.92
On 2024-04-22		 18.13
On 2024-05-01		 -4.18 18.88
WTD 19.79
On 2024-05-17		 19.05
On 2024-05-13		 0.62 3.25 19.24
On 2024-05-13		 19.24
On 2024-05-13		 0.00 19.48
MTD 19.79
On 2024-05-17		 18.13
On 2024-05-01		 1.42 7.77 18.90
On 2024-05-07		 18.65
On 2024-05-08		 -1.32 19.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PRGO

Perrigo Company plc

29.83 -0.27 -0.90 1,273,144
DSI

iShares MSCI KLD 400 Social ETF

100.97 +0.01 +0.01 74,914
BF_A

Brown-Forman Corporation

49.31 -0.22 -0.44 20,943
FANG

Diamondback Energy Inc.

197.67 +3.08 +1.58 980,248
KMI

Kinder Morgan

19.70 +0.10 +0.51 12,148,122