KMI: Kinder Morgan

As of Friday, November 8th, 2024

$ 26.88

+0.47 +1.78%

Open: 26.28
High: 27.00
Low: 26.28
Volume: 17,391,331
Previous Close on Thursday, November 7th, 2024

$ 26.41

+0.06 +0.23%

Open: 26.41
High: 26.51
Low: 26.19
Volume: 13,258,504
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 26.28 27.00 26.28 26.88 17,391,331 +0.47 +1.78
2024-11-07 26.41 26.51 26.19 26.41 13,258,504 +0.06 +0.23
2024-11-06 25.38 26.59 25.38 26.35 27,040,245 +1.64 +6.64
2024-11-05 24.59 24.96 24.54 24.71 18,870,326 +0.22 +0.90
2024-11-04 24.27 24.50 23.97 24.49 13,269,551 +0.31 +1.28
2024-11-01 24.56 24.67 24.14 24.18 13,273,144 -0.33 -1.35
2024-10-31 24.63 24.69 24.35 24.51 12,792,897 -0.33 -1.33
2024-10-30 24.72 25.10 24.65 24.84 14,109,540 +0.21 +0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.00
On 2024-11-08
23.97
On 2024-11-04
2.70 11.17 26.59
On 2024-11-06
26.19
On 2024-11-07
-1.49 25.77
10D 27.00
On 2024-11-08
23.97
On 2024-11-04
1.93 7.74 25.10
On 2024-10-30
23.97
On 2024-11-04
-4.50 25.18
20D 27.00
On 2024-11-08
23.97
On 2024-11-04
2.18 8.83 25.43
On 2024-10-17
23.97
On 2024-11-04
-5.74 25.02
WTD 27.00
On 2024-11-08
23.97
On 2024-11-04
2.70 11.17 26.59
On 2024-11-06
26.19
On 2024-11-07
-1.49 25.77
MTD 27.00
On 2024-11-08
23.97
On 2024-11-04
2.37 9.67 24.67
On 2024-11-01
23.97
On 2024-11-04
-2.82 25.50
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

26.88 +0.47 +1.78 17,391,331