KMI: Kinder Morgan

As of Thursday, June 1st, 2023

$ 16.26

+0.15 +0.93%

Open: 16.14
High: 16.35
Low: 16.08
Volume: 13,395,197
Previous Close on Wednesday, May 31st, 2023

$ 16.11

-0.04 -0.25%

Open: 16.10
High: 16.16
Low: 16.00
Volume: 21,081,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 16.14 16.35 16.08 16.26 13,382,252 +0.15 +0.93
2023-05-31 16.10 16.16 16.00 16.11 21,081,437 -0.04 -0.25
2023-05-30 16.10 16.22 16.04 16.15 13,975,555 -0.06 -0.37
2023-05-26 16.24 16.33 16.15 16.21 12,807,536 -0.01 -0.06
2023-05-25 16.36 16.39 16.11 16.22 15,832,717 -0.28 -1.70
2023-05-24 16.58 16.60 16.39 16.50 10,696,518 -0.04 -0.24
2023-05-23 16.55 16.68 16.49 16.54 12,579,677 +0.01 +0.06
2023-05-22 16.48 16.66 16.42 16.53 11,296,249 +0.01 +0.06
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 16.39
On 2023-05-25		 16.00
On 2023-05-31		 -0.24 -1.45 16.39
On 2023-05-25		 16.00
On 2023-05-31		 -2.38 16.19
10D 16.68
On 2023-05-23		 16.00
On 2023-05-31		 -0.19 -1.16 16.68
On 2023-05-23		 16.00
On 2023-05-31		 -4.08 16.36
20D 17.18
On 2023-05-08		 16.00
On 2023-05-31		 -0.30 -1.81 17.18
On 2023-05-08		 16.00
On 2023-05-31		 -6.87 16.54
WTD 16.35
On 2023-06-01		 16.00
On 2023-05-31		 0.05 0.31 16.22
On 2023-05-30		 16.00
On 2023-05-31		 -1.36 16.17
MTD 16.35
On 2023-06-01		 16.08
On 2023-06-01		 0.15 0.93 -- -- -- 16.26
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00