KMI: Kinder Morgan

As of Thursday, February 5th, 2026

$ 30.33

+0.27 +0.90%

Open: 29.96
High: 30.39
Low: 29.70
Volume: 11,507,628
Previous Close on Wednesday, February 4th, 2026

$ 30.06

-0.26 -0.86%

Open: 30.40
High: 30.56
Low: 29.54
Volume: 18,759,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 29.96 30.39 29.70 30.33 11,506,636 +0.27 +0.90
2026-02-04 30.40 30.56 29.54 30.06 18,759,343 -0.26 -0.86
2026-02-03 29.73 30.39 29.66 30.32 16,961,033 +0.71 +2.40
2026-02-02 29.88 29.90 29.45 29.61 15,781,157 -0.88 -2.89
2026-01-30 30.36 30.55 29.90 30.49 18,918,151 +0.25 +0.83
2026-01-29 30.50 30.57 30.01 30.24 18,862,841 +0.17 +0.57
2026-01-28 29.74 30.31 29.57 30.07 17,006,554 +0.48 +1.62
2026-01-27 29.23 29.61 29.16 29.59 14,894,185 +0.25 +0.85
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 30.56
On 2026-02-04		 29.45
On 2026-02-02		 0.09 0.30 30.55
On 2026-01-30		 29.45
On 2026-02-02		 -3.60 30.16
10D 30.57
On 2026-01-29		 28.99
On 2026-01-26		 0.64 2.16 30.57
On 2026-01-29		 29.45
On 2026-02-02		 -3.66 29.96
20D 30.57
On 2026-01-29		 26.70
On 2026-01-12		 3.33 12.33 30.18
On 2026-01-22		 28.99
On 2026-01-26		 -3.94 28.87
WTD 30.56
On 2026-02-04		 29.45
On 2026-02-02		 -0.16 -0.52 30.56
On 2026-02-04		 29.70
On 2026-02-05		 -2.80 30.08
MTD 30.56
On 2026-02-04		 29.45
On 2026-02-02		 -0.16 -0.52 30.56
On 2026-02-04		 29.70
On 2026-02-05		 -2.80 30.08
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
FEZ

SPDR EURO STOXX 50 ETF

66.16 -0.70 -1.05 1,305,486
WU

The Western Union Company

10.03 +0.15 +1.52 14,381,027
PODD

Insulet Corporation

243.15 -8.09 -3.22 1,339,596
KMI

Kinder Morgan

30.33 +0.27 +0.90 11,507,628