KMI: Kinder Morgan
$ 27.38 |
|
+0.17 +0.62% |
Open: | 27.10 |
High: | 27.40 |
Low: | 27.02 |
Volume: | 13,968,108 |
$ 27.21
-0.40 -1.45%
Open: | 27.62 |
High: | 27.74 |
Low: | 27.00 |
Volume: | 12,743,976 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 27.10 | 27.40 | 27.02 | 27.38 | 13,968,108 | +0.17 | +0.62 |
2025-10-16 | 27.62 | 27.74 | 27.00 | 27.21 | 12,743,976 | -0.40 | -1.45 |
2025-10-15 | 27.47 | 27.83 | 27.34 | 27.61 | 9,538,393 | +0.30 | +1.10 |
2025-10-14 | 27.09 | 27.38 | 27.00 | 27.31 | 9,971,842 | -0.03 | -0.11 |
2025-10-13 | 27.10 | 27.37 | 27.01 | 27.34 | 11,758,443 | +0.24 | +0.89 |
2025-10-10 | 27.50 | 27.80 | 27.09 | 27.10 | 13,776,978 | -0.42 | -1.53 |
2025-10-09 | 28.10 | 28.34 | 27.46 | 27.52 | 14,350,053 | -0.62 | -2.20 |
2025-10-08 | 27.84 | 28.19 | 27.61 | 28.14 | 16,500,277 | +0.13 | +0.46 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 27.83 On 2025-10-15 |
27.00 On 2025-10-14 |
0.28 | 1.03 | 27.83 On 2025-10-15 |
27.00 On 2025-10-16 |
-2.96 | 27.37 |
10D | 28.62 On 2025-10-06 |
27.00 On 2025-10-14 |
-1.08 | -3.79 | 28.62 On 2025-10-06 |
27.00 On 2025-10-14 |
-5.64 | 27.56 |
20D | 28.91 On 2025-10-02 |
27.00 On 2025-10-14 |
-0.04 | -0.15 | 28.91 On 2025-10-02 |
27.00 On 2025-10-14 |
-6.59 | 27.79 |
WTD | 27.83 On 2025-10-15 |
27.00 On 2025-10-14 |
0.28 | 1.03 | 27.83 On 2025-10-15 |
27.00 On 2025-10-16 |
-2.96 | 27.37 |
MTD | 28.91 On 2025-10-02 |
27.00 On 2025-10-14 |
-0.93 | -3.29 | 28.91 On 2025-10-02 |
27.00 On 2025-10-14 |
-6.59 | 27.73 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KMI
Kinder Morgan |
27.38 | +0.17 | +0.62 | 13,968,108 |