KMI: Kinder Morgan

As of Monday, March 18th, 2024

$ 17.64

+0.04 +0.23%

Open: 17.64
High: 17.67
Low: 17.52
Volume: 16,906,767
Previous Close on Friday, March 15th, 2024

$ 17.60

+0.04 +0.23%

Open: 17.50
High: 17.79
Low: 17.48
Volume: 30,057,966
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 17.64 17.67 17.52 17.64 16,906,718 +0.04 +0.23
2024-03-15 17.50 17.79 17.48 17.60 30,057,966 +0.04 +0.23
2024-03-14 17.81 17.87 17.45 17.56 20,849,585 -0.33 -1.84
2024-03-13 18.03 18.11 17.86 17.89 18,206,809 -0.05 -0.28
2024-03-12 17.93 18.02 17.89 17.94 7,894,709 -0.03 -0.17
2024-03-11 17.83 17.98 17.76 17.97 11,357,294 +0.14 +0.79
2024-03-08 17.85 17.93 17.74 17.83 11,250,437 -0.04 -0.22
2024-03-07 17.87 17.95 17.82 17.87 10,733,516 +0.05 +0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.11
On 2024-03-13
17.45
On 2024-03-14
-0.33 -1.84 18.11
On 2024-03-13
17.45
On 2024-03-14
-3.62 17.73
10D 18.11
On 2024-03-13
17.45
On 2024-03-14
0.07 0.40 18.11
On 2024-03-13
17.45
On 2024-03-14
-3.62 17.78
20D 18.11
On 2024-03-13
17.00
On 2024-02-20
0.53 3.10 18.11
On 2024-03-13
17.45
On 2024-03-14
-3.62 17.54
WTD 17.67
On 2024-03-18
17.52
On 2024-03-18
0.04 0.23 -- -- -- 17.64
MTD 18.11
On 2024-03-13
17.34
On 2024-03-01
0.25 1.44 18.11
On 2024-03-13
17.45
On 2024-03-14
-3.62 17.74
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

17.64 +0.04 +0.23 16,906,767