KMI: Kinder Morgan

As of Friday, December 12th, 2025

$ 26.73

-0.09 -0.34%

Open: 26.96
High: 27.09
Low: 26.58
Volume: 10,535,906
Previous Close on Thursday, December 11th, 2025

$ 26.82

+0.23 +0.86%

Open: 26.50
High: 26.83
Low: 26.45
Volume: 11,029,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 26.96 27.09 26.58 26.73 10,535,906 -0.09 -0.34
2025-12-11 26.50 26.83 26.45 26.82 11,029,343 +0.23 +0.86
2025-12-10 27.34 27.35 26.53 26.59 15,373,030 -0.73 -2.67
2025-12-09 27.34 27.82 27.27 27.32 13,651,080 +0.03 +0.11
2025-12-08 27.72 27.72 27.25 27.29 12,491,158 -0.48 -1.73
2025-12-05 27.87 28.00 27.69 27.77 13,395,444 -0.07 -0.25
2025-12-04 27.13 27.86 27.06 27.84 11,858,723 +0.67 +2.47
2025-12-03 26.98 27.37 26.89 27.17 10,656,362 +0.32 +1.19
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 27.82
On 2025-12-09		 26.45
On 2025-12-11		 -1.04 -3.75 27.82
On 2025-12-09		 26.45
On 2025-12-11		 -4.91 26.95
10D 28.00
On 2025-12-05		 26.45
On 2025-12-11		 -0.59 -2.16 28.00
On 2025-12-05		 26.45
On 2025-12-11		 -5.54 27.17
20D 28.00
On 2025-12-05		 26.32
On 2025-11-25		 -0.16 -0.60 28.00
On 2025-12-05		 26.45
On 2025-12-11		 -5.54 27.07
WTD 27.82
On 2025-12-09		 26.45
On 2025-12-11		 -1.04 -3.75 27.82
On 2025-12-09		 26.45
On 2025-12-11		 -4.91 26.95
MTD 28.00
On 2025-12-05		 26.45
On 2025-12-11		 -0.59 -2.16 28.00
On 2025-12-05		 26.45
On 2025-12-11		 -5.54 27.17
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NDAQ

Nasdaq Inc.

93.57 -0.28 -0.30 4,757,098
KMI

Kinder Morgan

26.73 -0.09 -0.34 10,535,906