KMI: Kinder Morgan

As of Thursday, May 8th, 2025

$ 27.04

-0.58 -2.10%

Open: 27.85
High: 27.87
Low: 27.02
Volume: 14,760,596
Previous Close on Wednesday, May 7th, 2025

$ 27.62

+0.41 +1.51%

Open: 27.28
High: 27.77
Low: 27.23
Volume: 13,777,445

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 26.63 26.89 26.45 26.83 10,492,801 +0.53 +2.02
2025-05-01 26.09 26.88 26.02 26.30 13,515,745 0.00 0.00
2025-04-30 26.52 26.67 25.95 26.30 15,392,331 -0.91 -3.34
2025-04-29 26.87 27.33 26.84 27.21 10,925,930 +0.14 +0.52
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		 26.27
On 2025-05-05		 0.74 2.81 26.89
On 2025-05-02		 26.89
On 2025-05-02		 0.00 27.11
10D 27.87
On 2025-05-08		 25.95
On 2025-04-30		 0.17 0.63 27.33
On 2025-04-29		 25.95
On 2025-04-30		 -5.02 26.93
20D 27.87
On 2025-05-08		 25.11
On 2025-04-10		 0.79 3.01 27.68
On 2025-04-17		 25.43
On 2025-04-21		 -8.13 26.77
WTD 27.87
On 2025-05-08		 26.27
On 2025-05-05		 0.21 0.78 27.00
On 2025-05-05		 27.00
On 2025-05-05		 0.00 27.19
MTD 27.87
On 2025-05-08		 26.02
On 2025-05-01		 0.74 2.81 26.88
On 2025-05-01		 26.88
On 2025-05-01		 0.00 26.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HPQ

HP Inc.

26.33 +0.48 +1.86 5,941,674
KMI

Kinder Morgan

27.04 -0.58 -2.10 14,760,596