KMI: Kinder Morgan

As of Thursday, March 20th, 2025

$ 28.06

+0.21 +0.75%

Open: 27.77
High: 28.17
Low: 27.72
Volume: 8,128,255
Previous Close on Wednesday, March 19th, 2025

$ 27.85

+0.33 +1.20%

Open: 27.64
High: 27.94
Low: 27.46
Volume: 11,412,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 27.77 28.17 27.72 28.06 8,128,255 +0.21 +0.75
2025-03-19 27.64 27.94 27.46 27.85 11,412,362 +0.33 +1.20
2025-03-18 27.80 27.92 27.46 27.52 12,021,185 -0.27 -0.97
2025-03-17 27.04 27.88 26.97 27.79 10,270,624 +0.69 +2.55
2025-03-14 26.82 27.20 26.64 27.10 8,632,336 +0.56 +2.11
2025-03-13 26.60 26.78 26.34 26.54 10,405,901 +0.02 +0.08
2025-03-12 26.66 26.89 26.33 26.52 11,235,261 +0.11 +0.42
2025-03-11 26.15 26.80 26.10 26.41 14,035,708 +0.27 +1.03
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 28.17
On 2025-03-20		 26.64
On 2025-03-14		 1.52 5.73 27.20
On 2025-03-14		 27.20
On 2025-03-14		 0.00 27.66
10D 28.17
On 2025-03-20		 25.53
On 2025-03-07		 1.75 6.65 26.50
On 2025-03-07		 25.78
On 2025-03-10		 -2.72 27.01
20D 28.17
On 2025-03-20		 25.43
On 2025-02-25		 1.47 5.53 27.89
On 2025-03-03		 25.53
On 2025-03-07		 -8.46 26.79
WTD 28.17
On 2025-03-20		 26.97
On 2025-03-17		 0.96 3.54 27.88
On 2025-03-17		 27.88
On 2025-03-17		 0.00 27.81
MTD 28.17
On 2025-03-20		 25.53
On 2025-03-07		 0.96 3.54 27.89
On 2025-03-03		 25.53
On 2025-03-07		 -8.46 26.95
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

28.06 +0.21 +0.75 8,128,255