KMI: Kinder Morgan
$ 30.33 |
|
+0.27 +0.90% |
|
| Open: | 29.96 |
| High: | 30.39 |
| Low: | 29.70 |
| Volume: | 11,507,628 |
$ 30.06
-0.26 -0.86%
| Open: | 30.40 |
| High: | 30.56 |
| Low: | 29.54 |
| Volume: | 18,759,343 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | 29.96 | 30.39 | 29.70 | 30.33 | 11,506,636 | +0.27 | +0.90 |
| 2026-02-04 | 30.40 | 30.56 | 29.54 | 30.06 | 18,759,343 | -0.26 | -0.86 |
| 2026-02-03 | 29.73 | 30.39 | 29.66 | 30.32 | 16,961,033 | +0.71 | +2.40 |
| 2026-02-02 | 29.88 | 29.90 | 29.45 | 29.61 | 15,781,157 | -0.88 | -2.89 |
| 2026-01-30 | 30.36 | 30.55 | 29.90 | 30.49 | 18,918,151 | +0.25 | +0.83 |
| 2026-01-29 | 30.50 | 30.57 | 30.01 | 30.24 | 18,862,841 | +0.17 | +0.57 |
| 2026-01-28 | 29.74 | 30.31 | 29.57 | 30.07 | 17,006,554 | +0.48 | +1.62 |
| 2026-01-27 | 29.23 | 29.61 | 29.16 | 29.59 | 14,894,185 | +0.25 | +0.85 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 30.56 On 2026-02-04 |
29.45 On 2026-02-02 |
0.09 | 0.30 | 30.55 On 2026-01-30 |
29.45 On 2026-02-02 |
-3.60 | 30.16 |
| 10D | 30.57 On 2026-01-29 |
28.99 On 2026-01-26 |
0.64 | 2.16 | 30.57 On 2026-01-29 |
29.45 On 2026-02-02 |
-3.66 | 29.96 |
| 20D | 30.57 On 2026-01-29 |
26.70 On 2026-01-12 |
3.33 | 12.33 | 30.18 On 2026-01-22 |
28.99 On 2026-01-26 |
-3.94 | 28.87 |
| WTD | 30.56 On 2026-02-04 |
29.45 On 2026-02-02 |
-0.16 | -0.52 | 30.56 On 2026-02-04 |
29.70 On 2026-02-05 |
-2.80 | 30.08 |
| MTD | 30.56 On 2026-02-04 |
29.45 On 2026-02-02 |
-0.16 | -0.52 | 30.56 On 2026-02-04 |
29.70 On 2026-02-05 |
-2.80 | 30.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,908.72 | -592.58 | -1.20 | 710,270,313 |
|
DJTA
Dow Jones Transportation Average |
19,545.74 | -169.82 | -0.86 | 134,742,303 |
|
SPX
S&P 500 Index |
6,798.40 | -84.32 | -1.23 | |
|
OEX
S&P 100 Index |
3,356.55 | -47.70 | -1.40 | |
|
NDX
NASDAQ 100 Index |
24,548.69 | -342.55 | -1.38 | |
|
NYA
NYSE Composite Index |
22,733.32 | -242.30 | -1.05 | |
|
XAX
NYSE AMEX Composite Index |
7,974.52 | -250.40 | -3.04 | |
|
RUI
RUSSELL 1000 Index |
3,706.97 | -46.62 | -1.24 | |
|
RUT
Russell 2000 Index |
2,577.65 | -46.90 | -1.79 | |
|
RUA
Russell 3000 Index |
3,863.57 | -49.58 | -1.27 | |
|
VIX
CBOE Volatility Index |
21.77 | +3.13 | +16.79 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.38 | +0.91 | +3.88 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.66 | +1.29 | +5.77 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.45 | +1.83 | +8.87 |