KMI: Kinder Morgan

As of Wednesday, April 16th, 2025

$ 26.95

-0.27 -0.99%

Open: 27.09
High: 27.46
Low: 26.82
Volume: 11,720,631
Previous Close on Tuesday, April 15th, 2025

$ 27.22

+0.42 +1.57%

Open: 26.92
High: 27.61
Low: 26.88
Volume: 12,972,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 27.09 27.46 26.82 26.95 11,720,477 -0.27 -0.99
2025-04-15 26.92 27.61 26.88 27.22 12,972,836 +0.42 +1.57
2025-04-14 27.00 27.05 26.61 26.80 10,969,541 +0.33 +1.25
2025-04-11 25.92 26.58 25.42 26.47 15,696,589 +0.68 +2.64
2025-04-10 25.90 26.35 25.11 25.79 17,471,760 -0.46 -1.75
2025-04-09 24.69 26.64 24.39 26.25 26,100,913 +1.04 +4.13
2025-04-08 26.27 26.53 24.82 25.21 16,444,816 -0.16 -0.63
2025-04-07 24.38 26.18 23.94 25.37 23,663,913 +0.08 +0.32
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 27.61
On 2025-04-15		 25.11
On 2025-04-10		 0.70 2.67 27.61
On 2025-04-15		 26.82
On 2025-04-16		 -2.88 26.65
10D 28.65
On 2025-04-03		 23.94
On 2025-04-07		 -1.97 -6.81 28.65
On 2025-04-03		 23.94
On 2025-04-07		 -16.44 26.31
20D 29.13
On 2025-03-25		 23.94
On 2025-04-07		 -0.90 -3.23 29.13
On 2025-03-25		 23.94
On 2025-04-07		 -17.82 27.39
WTD 27.61
On 2025-04-15		 26.61
On 2025-04-14		 0.48 1.81 27.61
On 2025-04-15		 26.82
On 2025-04-16		 -2.88 26.99
MTD 28.94
On 2025-04-02		 23.94
On 2025-04-07		 -1.58 -5.54 28.94
On 2025-04-02		 23.94
On 2025-04-07		 -17.28 26.72
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

118.80 -0.73 -0.61 1,207,674
FHN

First Horizon National Corporation

17.28 -0.28 -1.59 8,373,268
DKS

DICK'S Sporting Goods Inc.

180.65 -3.64 -1.98 794,452
RHI

Robert Half International Inc.

47.97 -0.37 -0.77 934,373
KMI

Kinder Morgan

26.95 -0.27 -0.99 11,720,631