KMI: Kinder Morgan
$ 28.06 |
|
+0.21 +0.75% |
Open: | 27.77 |
High: | 28.17 |
Low: | 27.72 |
Volume: | 8,128,255 |
$ 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 |
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 |
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 |