KMI: Kinder Morgan

As of Tuesday, April 29th, 2025

$ 27.21

+0.14 +0.52%

Open: 26.87
High: 27.33
Low: 26.84
Volume: 10,925,930
Previous Close on Monday, April 28th, 2025

$ 27.07

+0.22 +0.82%

Open: 26.83
High: 27.14
Low: 26.56
Volume: 11,773,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 26.87 27.33 26.84 27.21 10,925,930 +0.14 +0.52
2025-04-28 26.83 27.14 26.56 27.07 11,773,254 +0.22 +0.82
2025-04-25 26.72 26.90 26.59 26.85 9,077,329 -0.02 -0.07
2025-04-24 26.70 27.03 26.49 26.87 10,958,231 +0.27 +1.02
2025-04-23 26.85 27.13 26.41 26.60 16,570,901 0.00 0.00
2025-04-22 26.28 26.79 26.02 26.60 18,208,419 +0.81 +3.14
2025-04-21 26.86 27.01 25.43 25.79 18,516,809 -1.31 -4.83
2025-04-17 26.77 27.68 26.71 27.10 21,348,893 +0.15 +0.56
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 27.33
On 2025-04-29		 26.41
On 2025-04-23		 0.61 2.29 27.13
On 2025-04-23		 26.49
On 2025-04-24		 -2.34 26.92
10D 27.68
On 2025-04-17		 25.43
On 2025-04-21		 0.41 1.53 27.68
On 2025-04-17		 25.43
On 2025-04-21		 -8.13 26.83
20D 28.94
On 2025-04-02		 23.94
On 2025-04-07		 -1.32 -4.63 28.94
On 2025-04-02		 23.94
On 2025-04-07		 -17.28 26.74
WTD 27.33
On 2025-04-29		 26.56
On 2025-04-28		 0.36 1.34 27.14
On 2025-04-28		 27.14
On 2025-04-28		 0.00 27.14
MTD 28.94
On 2025-04-02		 23.94
On 2025-04-07		 -1.32 -4.63 28.94
On 2025-04-02		 23.94
On 2025-04-07		 -17.28 26.74
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TER

Teradyne Inc

74.89 -1.94 -2.53 4,966,072
VIPS

Vipshop Holdings Limited

13.72 +0.06 +0.44 3,119,497
KMI

Kinder Morgan

27.21 +0.14 +0.52 10,925,930