KMI: Kinder Morgan

As of Thursday, May 14th, 2026

$ 33.40

+0.59 +1.80%

Open: 32.84
High: 33.48
Low: 32.79
Volume: 9,205,934
Previous Close on Wednesday, May 13th, 2026

$ 32.81

+0.36 +1.11%

Open: 32.51
High: 32.87
Low: 32.18
Volume: 8,674,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 32.84 33.48 32.79 33.40 9,205,934 +0.59 +1.80
2026-05-13 32.51 32.87 32.18 32.81 8,674,010 +0.36 +1.11
2026-05-12 32.54 32.70 32.22 32.45 9,112,741 +0.20 +0.62
2026-05-11 31.66 32.35 31.51 32.25 7,142,613 +0.84 +2.67
2026-05-08 31.54 31.79 31.23 31.41 8,874,877 -0.11 -0.35
2026-05-07 31.13 31.55 30.88 31.52 11,865,924 -0.06 -0.19
2026-05-06 32.01 32.13 31.33 31.58 12,799,940 -0.71 -2.20
2026-05-05 32.44 32.57 32.09 32.29 9,240,377 -0.18 -0.55
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 33.48
On 2026-05-14		 31.23
On 2026-05-08		 1.88 5.96 31.79
On 2026-05-08		 31.79
On 2026-05-08		 0.00 32.46
10D 33.48
On 2026-05-14		 30.88
On 2026-05-07		 0.53 1.61 32.92
On 2026-05-01		 30.88
On 2026-05-07		 -6.21 32.27
20D 33.48
On 2026-05-14		 30.73
On 2026-04-27		 1.61 5.06 32.92
On 2026-05-01		 30.88
On 2026-05-07		 -6.21 32.05
WTD 33.48
On 2026-05-14		 31.51
On 2026-05-11		 1.99 6.34 32.35
On 2026-05-11		 32.35
On 2026-05-11		 0.00 32.73
MTD 33.48
On 2026-05-14		 30.88
On 2026-05-07		 0.53 1.61 32.92
On 2026-05-01		 30.88
On 2026-05-07		 -6.21 32.27
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

33.40 +0.59 +1.80 9,205,934