KMI: Kinder Morgan

As of Friday, April 19th, 2024

$ 18.84

+0.63 +3.46%

Open: 18.31
High: 18.90
Low: 18.26
Volume: 25,442,078
Previous Close on Thursday, April 18th, 2024

$ 18.21

+0.45 +2.53%

Open: 18.00
High: 18.36
Low: 17.95
Volume: 26,076,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 18.31 18.90 18.26 18.84 25,442,078 +0.63 +3.46
2024-04-18 18.00 18.36 17.95 18.21 26,076,884 +0.45 +2.53
2024-04-17 17.77 17.93 17.66 17.76 12,973,489 +0.07 +0.40
2024-04-16 17.97 18.04 17.61 17.69 16,123,818 -0.28 -1.56
2024-04-15 18.24 18.34 17.92 17.97 9,837,685 -0.16 -0.88
2024-04-12 18.39 18.54 18.07 18.13 15,505,364 -0.22 -1.20
2024-04-11 18.30 18.37 18.12 18.35 12,498,814 +0.08 +0.44
2024-04-10 18.35 18.39 18.19 18.27 10,633,087 -0.21 -1.14
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 18.90
On 2024-04-19		 17.61
On 2024-04-16		 0.71 3.92 18.34
On 2024-04-15		 17.61
On 2024-04-16		 -3.95 18.09
10D 18.90
On 2024-04-19		 17.61
On 2024-04-16		 0.38 2.06 18.62
On 2024-04-08		 17.61
On 2024-04-16		 -5.42 18.21
20D 18.90
On 2024-04-19		 17.61
On 2024-04-16		 0.73 4.03 18.72
On 2024-04-04		 17.61
On 2024-04-16		 -5.93 18.24
WTD 18.90
On 2024-04-19		 17.61
On 2024-04-16		 0.71 3.92 18.34
On 2024-04-15		 17.61
On 2024-04-16		 -3.95 18.09
MTD 18.90
On 2024-04-19		 17.61
On 2024-04-16		 0.50 2.73 18.72
On 2024-04-04		 17.61
On 2024-04-16		 -5.93 18.29
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

18.84 +0.63 +3.46 25,442,078