KMI: Kinder Morgan

As of Tuesday, April 7th, 2026

$ 33.30

+0.11 +0.33%

Open: 33.22
High: 33.80
Low: 33.22
Volume: 9,318,932
Previous Close on Monday, April 6th, 2026

$ 33.19

+0.22 +0.67%

Open: 32.88
High: 33.22
Low: 32.81
Volume: 8,051,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 33.22 33.80 33.22 33.30 9,318,932 +0.11 +0.33
2026-04-06 32.88 33.22 32.81 33.19 8,051,767 +0.22 +0.67
2026-04-02 33.50 33.50 32.83 32.97 9,470,908 +0.09 +0.27
2026-04-01 33.15 33.31 32.52 32.88 15,741,646 -0.65 -1.94
2026-03-31 33.81 33.89 33.03 33.53 18,473,307 -0.12 -0.36
2026-03-30 34.28 34.36 33.52 33.65 10,326,926 -0.38 -1.12
2026-03-27 34.00 34.73 33.83 34.03 18,007,019 -0.04 -0.12
2026-03-26 33.94 34.40 33.77 34.07 11,079,393 +0.09 +0.26
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 33.89
On 2026-03-31		 32.52
On 2026-04-01		 -0.35 -1.04 33.89
On 2026-03-31		 32.52
On 2026-04-01		 -4.04 33.17
10D 34.73
On 2026-03-27		 32.52
On 2026-04-01		 -0.41 -1.22 34.73
On 2026-03-27		 32.52
On 2026-04-01		 -6.35 33.55
20D 34.73
On 2026-03-27		 32.44
On 2026-03-23		 0.00 0.00 34.73
On 2026-03-27		 32.52
On 2026-04-01		 -6.35 33.38
WTD 33.80
On 2026-04-07		 32.81
On 2026-04-06		 0.33 1.00 33.22
On 2026-04-06		 33.22
On 2026-04-06		 0.00 33.25
MTD 33.80
On 2026-04-07		 32.52
On 2026-04-01		 -0.23 -0.69 33.50
On 2026-04-02		 32.81
On 2026-04-06		 -2.06 33.09
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
LNN

Lindsay Corp.

105.75 +2.83 +2.75 309,696
KMI

Kinder Morgan

33.30 +0.11 +0.33 9,318,932