KMI: Kinder Morgan

As of Tuesday, August 4th, 2026

$ 31.38

-0.02 -0.06%

Open: 30.99
High: 31.61
Low: 30.68
Volume: 10,206,301
Previous Close on Monday, August 3rd, 2026

$ 31.40

-0.78 -2.42%

Open: 31.64
High: 31.73
Low: 31.27
Volume: 8,577,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 30.99 31.61 30.68 31.38 10,204,246 -0.02 -0.06
2026-08-03 31.64 31.73 31.27 31.40 8,577,710 -0.78 -2.42
2026-07-31 31.55 32.28 31.55 32.18 9,836,553 +0.52 +1.64
2026-07-30 31.67 31.95 31.25 31.66 12,699,751 -0.19 -0.60
2026-07-29 32.10 32.28 31.63 31.85 9,373,199 +0.24 +0.76
2026-07-28 31.95 32.20 31.55 31.61 13,165,136 -0.14 -0.44
2026-07-27 32.27 32.37 31.67 31.75 10,455,222 -1.11 -3.38
2026-07-24 32.92 33.26 32.60 32.86 9,358,900 +0.09 +0.27
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 32.28
On 2026-07-29		 30.68
On 2026-08-04		 -0.23 -0.73 32.28
On 2026-07-29		 30.68
On 2026-08-04		 -4.95 31.69
10D 33.26
On 2026-07-23		 30.68
On 2026-08-04		 -1.00 -3.09 33.26
On 2026-07-23		 30.68
On 2026-08-04		 -7.76 32.00
20D 33.26
On 2026-07-23		 30.68
On 2026-08-04		 -1.11 -3.42 33.26
On 2026-07-23		 30.68
On 2026-08-04		 -7.76 32.19
WTD 31.73
On 2026-08-03		 30.68
On 2026-08-04		 -0.80 -2.49 31.73
On 2026-08-03		 30.68
On 2026-08-04		 -3.31 31.39
MTD 31.73
On 2026-08-03		 30.68
On 2026-08-04		 -0.80 -2.49 31.73
On 2026-08-03		 30.68
On 2026-08-04		 -3.31 31.39
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

31.38 -0.02 -0.06 10,206,301