KMI: Kinder Morgan

As of Wednesday, May 14th, 2025

$ 27.46

-0.04 -0.15%

Open: 27.37
High: 27.49
Low: 27.24
Volume: 10,585,789
Previous Close on Tuesday, May 13th, 2025

$ 27.50

+0.19 +0.70%

Open: 27.40
High: 27.73
Low: 27.33
Volume: 13,706,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 27.37 27.49 27.24 27.46 10,585,788 -0.04 -0.15
2025-05-13 27.40 27.73 27.33 27.50 13,706,514 +0.19 +0.70
2025-05-12 27.84 27.85 26.90 27.31 13,026,492 0.00 0.00
2025-05-09 27.31 27.43 26.96 27.31 8,299,719 +0.27 +1.00
2025-05-08 27.85 27.87 27.02 27.04 14,756,503 -0.58 -2.10
2025-05-07 27.28 27.77 27.23 27.62 13,777,445 +0.41 +1.51
2025-05-06 26.85 27.38 26.73 27.21 19,003,532 +0.34 +1.27
2025-05-05 26.56 27.00 26.27 26.87 17,624,619 +0.04 +0.15
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 27.87
On 2025-05-08		 26.90
On 2025-05-12		 -0.16 -0.58 27.87
On 2025-05-08		 26.90
On 2025-05-12		 -3.46 27.32
10D 27.87
On 2025-05-08		 26.02
On 2025-05-01		 1.16 4.41 27.87
On 2025-05-08		 26.90
On 2025-05-12		 -3.46 27.15
20D 27.87
On 2025-05-08		 25.43
On 2025-04-21		 0.24 0.88 27.68
On 2025-04-17		 25.43
On 2025-04-21		 -8.13 26.94
WTD 27.85
On 2025-05-12		 26.90
On 2025-05-12		 0.15 0.55 27.85
On 2025-05-12		 27.24
On 2025-05-14		 -2.21 27.42
MTD 27.87
On 2025-05-08		 26.02
On 2025-05-01		 1.16 4.41 27.87
On 2025-05-08		 26.90
On 2025-05-12		 -3.46 27.15
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

27.46 -0.04 -0.15 10,585,789