KMI: Kinder Morgan

As of Friday, May 30th, 2025

$ 27.92

-- 0 0%

Open: 27.92
High: 27.92
Low: 27.92
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 27.92

-0.03 -0.11%

Open: 27.93
High: 27.98
Low: 27.62
Volume: 12,940,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 27.93 27.98 27.62 27.92 12,940,261 -0.03 -0.11
2025-05-28 28.30 28.35 27.88 27.95 10,597,659 -0.24 -0.85
2025-05-27 28.08 28.28 28.02 28.19 15,939,123 +0.33 +1.18
2025-05-23 27.26 27.90 27.20 27.86 12,400,011 +0.52 +1.90
2025-05-22 27.39 27.54 27.07 27.34 10,491,480 -0.13 -0.47
2025-05-21 27.87 27.96 27.46 27.47 11,752,999 -0.51 -1.82
2025-05-20 28.00 28.18 27.95 27.98 7,640,622 -0.02 -0.07
2025-05-19 27.88 28.04 27.65 28.00 7,839,143 -0.09 -0.32
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 28.35
On 2025-05-28		 27.07
On 2025-05-22		 0.45 1.64 28.35
On 2025-05-28		 27.62
On 2025-05-29		 -2.59 27.85
10D 28.35
On 2025-05-28		 27.07
On 2025-05-22		 0.46 1.68 28.23
On 2025-05-16		 27.07
On 2025-05-22		 -4.13 27.88
20D 28.35
On 2025-05-28		 26.02
On 2025-05-01		 1.62 6.16 28.23
On 2025-05-16		 27.07
On 2025-05-22		 -4.13 27.51
WTD 28.35
On 2025-05-28		 27.62
On 2025-05-29		 0.06 0.22 28.35
On 2025-05-28		 27.62
On 2025-05-29		 -2.59 28.02
MTD 28.35
On 2025-05-28		 26.02
On 2025-05-01		 1.62 6.16 28.23
On 2025-05-16		 27.07
On 2025-05-22		 -4.13 27.51
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.81 +0.65 +0.26 958,653
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,667,081
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,452,038
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,504,054
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,182.54 -33.19 -0.08 150,245,008
DJTA

Dow Jones Transportation Average

14,702.73 -42.65 -0.29 33,356,824
SPX

S&P 500 Index

5,900.40 -11.77 -0.20
OEX

S&P 100 Index

2,880.52 -5.08 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,320.88 -43.07 -0.20
NYA

NYSE Composite Index

19,721.51 -22.34 -0.11
XAX

NYSE AMEX Composite Index

5,199.35 -12.77 -0.24
RUI

RUSSELL 1000 Index

3,229.10 -6.47 -0.20
RUT

Russell 2000 Index

2,067.72 -7.05 -0.34
RUA

Russell 3000 Index

3,353.42 -6.92 -0.21
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.40 -12.65 -0.13
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

27.92 0.00 0.00