KMI: Kinder Morgan

As of Friday, October 17th, 2025

$ 27.38

+0.17 +0.62%

Open: 27.10
High: 27.40
Low: 27.02
Volume: 13,968,108
Previous Close on Thursday, October 16th, 2025

$ 27.21

-0.40 -1.45%

Open: 27.62
High: 27.74
Low: 27.00
Volume: 12,743,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 27.10 27.40 27.02 27.38 13,968,108 +0.17 +0.62
2025-10-16 27.62 27.74 27.00 27.21 12,743,976 -0.40 -1.45
2025-10-15 27.47 27.83 27.34 27.61 9,538,393 +0.30 +1.10
2025-10-14 27.09 27.38 27.00 27.31 9,971,842 -0.03 -0.11
2025-10-13 27.10 27.37 27.01 27.34 11,758,443 +0.24 +0.89
2025-10-10 27.50 27.80 27.09 27.10 13,776,978 -0.42 -1.53
2025-10-09 28.10 28.34 27.46 27.52 14,350,053 -0.62 -2.20
2025-10-08 27.84 28.19 27.61 28.14 16,500,277 +0.13 +0.46
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 27.83
On 2025-10-15		 27.00
On 2025-10-14		 0.28 1.03 27.83
On 2025-10-15		 27.00
On 2025-10-16		 -2.96 27.37
10D 28.62
On 2025-10-06		 27.00
On 2025-10-14		 -1.08 -3.79 28.62
On 2025-10-06		 27.00
On 2025-10-14		 -5.64 27.56
20D 28.91
On 2025-10-02		 27.00
On 2025-10-14		 -0.04 -0.15 28.91
On 2025-10-02		 27.00
On 2025-10-14		 -6.59 27.79
WTD 27.83
On 2025-10-15		 27.00
On 2025-10-14		 0.28 1.03 27.83
On 2025-10-15		 27.00
On 2025-10-16		 -2.96 27.37
MTD 28.91
On 2025-10-02		 27.00
On 2025-10-14		 -0.93 -3.29 28.91
On 2025-10-02		 27.00
On 2025-10-14		 -6.59 27.73
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

27.38 +0.17 +0.62 13,968,108