KMI: Kinder Morgan

As of Wednesday, June 18th, 2025

$ 27.57

+0.10 +0.36%

Open: 27.62
High: 27.74
Low: 27.28
Volume: 10,520,230
Previous Close on Tuesday, June 17th, 2025

$ 27.47

-0.19 -0.69%

Open: 27.83
High: 27.92
Low: 27.43
Volume: 12,720,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 27.62 27.74 27.28 27.57 10,520,230 +0.10 +0.36
2025-06-17 27.83 27.92 27.43 27.47 12,720,056 -0.19 -0.69
2025-06-16 27.62 28.03 27.55 27.66 11,819,643 +0.02 +0.07
2025-06-13 27.89 28.03 27.35 27.64 13,024,763 -0.02 -0.07
2025-06-12 27.66 27.73 27.38 27.66 9,231,511 +0.14 +0.51
2025-06-11 27.51 27.66 27.37 27.52 12,874,734 +0.14 +0.51
2025-06-10 27.71 27.88 27.20 27.38 13,882,394 -0.15 -0.54
2025-06-09 28.10 28.13 27.42 27.53 12,884,169 -0.61 -2.17
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 28.03
On 2025-06-13		 27.28
On 2025-06-18		 0.05 0.18 28.03
On 2025-06-13		 27.28
On 2025-06-18		 -2.68 27.60
10D 28.43
On 2025-06-06		 27.20
On 2025-06-10		 -0.46 -1.64 28.43
On 2025-06-06		 27.20
On 2025-06-10		 -4.34 27.68
20D 28.70
On 2025-06-03		 27.07
On 2025-05-22		 -0.41 -1.47 28.70
On 2025-06-03		 27.20
On 2025-06-10		 -5.23 27.84
WTD 28.03
On 2025-06-16		 27.28
On 2025-06-18		 -0.07 -0.25 28.03
On 2025-06-16		 27.28
On 2025-06-18		 -2.68 27.57
MTD 28.70
On 2025-06-03		 27.20
On 2025-06-10		 -0.47 -1.68 28.70
On 2025-06-03		 27.20
On 2025-06-10		 -5.23 27.85
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

253.39 -2.61 -1.02 839,044
KMI

Kinder Morgan

27.57 +0.10 +0.36 10,520,230