KMI: Kinder Morgan

As of Monday, April 27th, 2026

$ 30.95

-0.79 -2.49%

Open: 31.68
High: 31.98
Low: 30.73
Volume: 14,878,964
Previous Close on Friday, April 24th, 2026

$ 31.74

+0.01 +0.03%

Open: 31.73
High: 31.84
Low: 31.17
Volume: 11,293,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 31.68 31.98 30.73 30.95 14,878,964 -0.79 -2.49
2026-04-24 31.73 31.84 31.17 31.74 11,293,768 +0.01 +0.03
2026-04-23 32.27 32.40 31.07 31.73 19,384,488 -0.08 -0.25
2026-04-22 31.84 32.02 31.73 31.81 13,750,620 +0.24 +0.76
2026-04-21 31.95 32.18 31.15 31.57 9,955,913 -0.37 -1.16
2026-04-20 31.75 32.42 31.71 31.94 10,749,951 -0.08 -0.25
2026-04-17 31.15 32.09 30.92 32.02 14,215,997 +0.23 +0.72
2026-04-16 31.66 32.07 31.57 31.79 11,957,645 +0.09 +0.28
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 32.40
On 2026-04-23		 30.73
On 2026-04-27		 -0.99 -3.10 32.40
On 2026-04-23		 30.73
On 2026-04-27		 -5.15 31.56
10D 32.42
On 2026-04-20		 30.73
On 2026-04-27		 -1.12 -3.49 32.42
On 2026-04-20		 30.73
On 2026-04-27		 -5.21 31.69
20D 34.36
On 2026-03-30		 30.73
On 2026-04-27		 -3.08 -9.05 34.36
On 2026-03-30		 30.73
On 2026-04-27		 -10.56 32.36
WTD 31.98
On 2026-04-27		 30.73
On 2026-04-27		 -0.79 -2.49 -- -- -- 30.95
MTD 33.80
On 2026-04-07		 30.73
On 2026-04-27		 -2.58 -7.69 33.80
On 2026-04-07		 30.73
On 2026-04-27		 -9.07 32.22
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

30.95 -0.79 -2.49 14,878,964