KMI: Kinder Morgan

As of Friday, April 26th, 2024

$ 18.68

-0.12 -0.64%

Open: 18.78
High: 18.78
Low: 18.63
Volume: 9,412,660
Previous Close on Thursday, April 25th, 2024

$ 18.80

-0.01 -0.05%

Open: 18.81
High: 18.89
Low: 18.63
Volume: 17,386,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 18.78 18.78 18.63 18.68 9,412,660 -0.12 -0.64
2024-04-25 18.81 18.89 18.63 18.80 17,386,110 -0.01 -0.05
2024-04-24 18.62 18.84 18.52 18.81 12,451,966 +0.06 +0.29
2024-04-23 18.83 18.89 18.69 18.76 12,906,395 -0.07 -0.35
2024-04-22 18.79 18.92 18.57 18.82 16,186,182 -0.02 -0.11
2024-04-19 18.31 18.90 18.26 18.84 25,442,078 +0.63 +3.46
2024-04-18 18.00 18.36 17.95 18.21 26,076,884 +0.45 +2.53
2024-04-17 17.77 17.93 17.66 17.76 12,973,489 +0.07 +0.40
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 18.92
On 2024-04-22		 18.52
On 2024-04-24		 -0.16 -0.85 18.92
On 2024-04-22		 18.52
On 2024-04-24		 -2.11 18.77
10D 18.92
On 2024-04-22		 17.61
On 2024-04-16		 0.55 3.03 18.34
On 2024-04-15		 17.61
On 2024-04-16		 -3.95 18.43
20D 18.92
On 2024-04-22		 17.61
On 2024-04-16		 0.34 1.85 18.72
On 2024-04-04		 17.61
On 2024-04-16		 -5.93 18.41
WTD 18.92
On 2024-04-22		 18.52
On 2024-04-24		 -0.16 -0.85 18.92
On 2024-04-22		 18.52
On 2024-04-24		 -2.11 18.77
MTD 18.92
On 2024-04-22		 17.61
On 2024-04-16		 0.34 1.85 18.72
On 2024-04-04		 17.61
On 2024-04-16		 -5.93 18.41
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

18.68 -0.12 -0.64 9,412,660