KMI: Kinder Morgan

As of Friday, July 26th, 2024

$ 21.37

+0.30 +1.42%

Open: 21.16
High: 21.43
Low: 21.14
Volume: 12,453,042
Previous Close on Thursday, July 25th, 2024

$ 21.07

+0.02 +0.10%

Open: 21.06
High: 21.29
Low: 21.01
Volume: 20,446,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 21.16 21.43 21.14 21.37 12,453,042 +0.30 +1.42
2024-07-25 21.06 21.29 21.01 21.07 20,446,616 +0.02 +0.10
2024-07-24 21.64 21.66 21.05 21.05 20,131,220 -0.57 -2.64
2024-07-23 21.81 21.81 21.56 21.62 20,811,212 -0.23 -1.05
2024-07-22 21.53 21.86 21.50 21.85 15,399,537 +0.36 +1.68
2024-07-19 21.16 21.79 21.10 21.49 26,784,810 +0.44 +2.09
2024-07-18 20.50 21.45 20.44 21.05 42,303,439 +0.52 +2.53
2024-07-17 20.30 20.57 20.28 20.53 23,289,832 +0.29 +1.43
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 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -0.12 -0.56 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -3.89 21.39
10D 21.86
On 2024-07-22		 20.03
On 2024-07-16		 1.18 5.84 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -3.89 21.04
20D 21.86
On 2024-07-22		 19.47
On 2024-07-02		 1.61 8.15 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -3.89 20.50
WTD 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -0.12 -0.56 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -3.89 21.39
MTD 21.86
On 2024-07-22		 19.47
On 2024-07-02		 1.50 7.55 21.86
On 2024-07-22		 21.01
On 2024-07-25		 -3.89 20.53
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

21.37 +0.30 +1.42 12,453,042