KMI: Kinder Morgan

As of Friday, December 5th, 2025

$ 27.77

-0.07 -0.25%

Open: 27.87
High: 28.00
Low: 27.69
Volume: 13,395,444
Previous Close on Thursday, December 4th, 2025

$ 27.84

+0.67 +2.47%

Open: 27.13
High: 27.86
Low: 27.06
Volume: 11,858,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 27.87 28.00 27.69 27.77 13,395,444 -0.07 -0.25
2025-12-04 27.13 27.86 27.06 27.84 11,858,723 +0.67 +2.47
2025-12-03 26.98 27.37 26.89 27.17 10,656,362 +0.32 +1.19
2025-12-02 27.32 27.32 26.78 26.85 10,576,695 -0.44 -1.61
2025-12-01 27.21 27.44 27.17 27.29 13,031,595 -0.03 -0.11
2025-11-28 26.96 27.36 26.86 27.32 5,814,784 +0.37 +1.37
2025-11-26 26.65 27.08 26.58 26.95 10,941,554 +0.43 +1.62
2025-11-25 26.69 26.79 26.32 26.52 15,225,171 -0.30 -1.12
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 28.00
On 2025-12-05		 26.78
On 2025-12-02		 0.45 1.65 27.44
On 2025-12-01		 26.78
On 2025-12-02		 -2.39 27.38
10D 28.00
On 2025-12-05		 26.32
On 2025-11-25		 1.05 3.93 27.07
On 2025-11-21		 26.32
On 2025-11-25		 -2.79 27.15
20D 28.00
On 2025-12-05		 26.04
On 2025-11-07		 1.65 6.32 27.55
On 2025-11-17		 26.32
On 2025-11-25		 -4.47 27.06
WTD 28.00
On 2025-12-05		 26.78
On 2025-12-02		 0.45 1.65 27.44
On 2025-12-01		 26.78
On 2025-12-02		 -2.39 27.38
MTD 28.00
On 2025-12-05		 26.78
On 2025-12-02		 0.45 1.65 27.44
On 2025-12-01		 26.78
On 2025-12-02		 -2.39 27.38
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ISTB

iShares Core 1-5 Year USD Bond ETF

48.73 -0.02 -0.04 336,823
AME

AMETEK Inc.

199.80 +0.58 +0.29 1,505,247
CBRE

CBRE Group Inc.

160.86 -0.61 -0.38 815,947
AYI

Acuity Brands Inc.

371.99 -2.73 -0.73 233,048
KMI

Kinder Morgan

27.77 -0.07 -0.25 13,395,444