KMI: Kinder Morgan

As of Friday, November 14th, 2025

$ 27.42

+0.53 +1.97%

Open: 26.85
High: 27.49
Low: 26.68
Volume: 17,508,514
Previous Close on Thursday, November 13th, 2025

$ 26.89

-0.12 -0.44%

Open: 27.08
High: 27.20
Low: 26.82
Volume: 15,275,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 26.85 27.49 26.68 27.42 17,508,514 +0.53 +1.97
2025-11-13 27.08 27.20 26.82 26.89 15,275,208 -0.12 -0.44
2025-11-12 26.97 27.34 26.91 27.01 10,554,635 +0.07 +0.26
2025-11-11 27.14 27.20 26.79 26.94 12,337,113 -0.12 -0.44
2025-11-10 26.55 27.13 26.39 27.06 12,875,437 +0.51 +1.92
2025-11-07 26.12 26.61 26.04 26.55 11,602,195 +0.43 +1.65
2025-11-06 26.00 26.36 25.92 26.12 11,986,333 +0.20 +0.77
2025-11-05 25.80 26.22 25.66 25.92 18,891,576 +0.08 +0.31
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 27.49
On 2025-11-14		 26.39
On 2025-11-10		 0.87 3.28 27.34
On 2025-11-12		 26.82
On 2025-11-13		 -1.88 27.06
10D 27.49
On 2025-11-14		 25.60
On 2025-11-03		 1.23 4.70 27.34
On 2025-11-12		 26.82
On 2025-11-13		 -1.88 26.58
20D 28.13
On 2025-10-23		 25.60
On 2025-11-03		 0.04 0.15 28.13
On 2025-10-23		 25.60
On 2025-11-03		 -8.98 26.55
WTD 27.49
On 2025-11-14		 26.39
On 2025-11-10		 0.87 3.28 27.34
On 2025-11-12		 26.82
On 2025-11-13		 -1.88 27.06
MTD 27.49
On 2025-11-14		 25.60
On 2025-11-03		 1.23 4.70 27.34
On 2025-11-12		 26.82
On 2025-11-13		 -1.88 26.58
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

27.42 +0.53 +1.97 17,508,514