KMI: Kinder Morgan

As of Tuesday, August 5th, 2025

$ 28.28

-- 0 0%

Open: 28.28
High: 28.28
Low: 28.28
Volume: N/A
Previous Close on Monday, August 4th, 2025

$ 28.28

+0.18 +0.64%

Open: 28.11
High: 28.46
Low: 28.02
Volume: 16,558,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-04 28.11 28.46 28.02 28.28 16,558,842 +0.18 +0.64
2025-08-01 27.78 28.23 27.50 28.10 16,322,518 +0.04 +0.14
2025-07-31 27.61 28.12 27.60 28.06 14,891,086 +0.05 +0.18
2025-07-30 27.86 28.21 27.80 28.01 18,060,892 +0.13 +0.47
2025-07-29 27.40 27.95 27.28 27.88 15,288,575 +0.67 +2.46
2025-07-28 27.58 27.64 27.13 27.21 13,714,381 -0.18 -0.66
2025-07-25 27.53 27.70 27.26 27.39 15,215,543 -0.03 -0.11
2025-07-24 26.84 27.48 26.74 27.42 19,083,748 +0.61 +2.28
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 28.46
On 2025-08-04		 27.28
On 2025-07-29		 1.07 3.93 28.21
On 2025-07-30		 27.60
On 2025-07-31		 -2.16 28.07
10D 28.46
On 2025-08-04		 26.48
On 2025-07-23		 1.17 4.32 27.33
On 2025-07-22		 26.48
On 2025-07-23		 -3.11 27.61
20D 28.46
On 2025-08-04		 26.48
On 2025-07-23		 -0.05 -0.18 28.36
On 2025-07-14		 26.48
On 2025-07-23		 -6.63 27.72
WTD 28.46
On 2025-08-04		 28.02
On 2025-08-04		 0.18 0.64 -- -- -- 28.28
MTD 28.46
On 2025-08-04		 27.50
On 2025-08-01		 0.22 0.78 28.23
On 2025-08-01		 28.23
On 2025-08-01		 0.00 28.19
As of Monday, August 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.54 -6.69 -2.42 1,130,892
KO

The Coca-Cola Company

68.95 -0.02 -0.02 3,255,011
PFE

Pfizer Inc.

24.53 +1.00 +4.23 46,622,883
VZ

Verizon Communications Inc.

42.83 -0.12 -0.28 3,163,405
VIX

CBOE Volatility Index

18.37 +0.84 +4.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,046.12 -127.52 -0.29 156,036,455
DJTA

Dow Jones Transportation Average

15,283.17 +19.41 +0.13 37,027,956
SPX

S&P 500 Index

6,304.39 -25.55 -0.40
OEX

S&P 100 Index

3,113.89 -6.59 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,096.36 -92.24 -0.40
NYA

NYSE Composite Index

20,399.21 -89.65 -0.44
XAX

NYSE AMEX Composite Index

6,056.31 -22.02 -0.36
RUI

RUSSELL 1000 Index

3,448.48 -14.90 -0.43
RUT

Russell 2000 Index

2,209.84 -2.47 -0.11
RUA

Russell 3000 Index

3,581.38 -14.99 -0.42
VIX

CBOE Volatility Index

18.37 +0.84 +4.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 +0.29 +1.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 +0.50 +2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.24 +0.62 +3.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,592.53 -55.32 -0.52
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

28.28 0.00 0.00