KMI: Kinder Morgan

As of Wednesday, November 20th, 2024

$ 28.00

-0.08 -0.28%

Open: 28.10
High: 28.28
Low: 27.77
Volume: 11,074,121
Previous Close on Tuesday, November 19th, 2024

$ 28.08

+0.30 +1.08%

Open: 27.59
High: 28.15
Low: 27.59
Volume: 14,786,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 28.10 28.28 27.77 28.00 11,074,121 -0.08 -0.28
2024-11-19 27.59 28.15 27.59 28.08 14,786,547 +0.30 +1.08
2024-11-18 27.35 27.84 27.35 27.78 15,940,518 +0.51 +1.87
2024-11-15 26.65 27.32 26.65 27.27 12,424,997 +0.51 +1.91
2024-11-14 26.75 26.97 26.64 26.76 9,858,393 -0.04 -0.15
2024-11-13 27.30 27.33 26.76 26.80 11,759,345 -0.38 -1.40
2024-11-12 27.29 27.59 27.12 27.18 14,739,723 -0.09 -0.33
2024-11-11 26.88 27.33 26.88 27.27 14,819,420 +0.39 +1.45
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 28.28
On 2024-11-20		 26.64
On 2024-11-14		 1.20 4.48 26.97
On 2024-11-14		 26.97
On 2024-11-14		 0.00 27.58
10D 28.28
On 2024-11-20		 26.19
On 2024-11-07		 1.65 6.26 27.59
On 2024-11-12		 26.64
On 2024-11-14		 -3.43 27.24
20D 28.28
On 2024-11-20		 23.97
On 2024-11-04		 3.23 13.04 25.20
On 2024-10-25		 23.97
On 2024-11-04		 -4.88 26.04
WTD 28.28
On 2024-11-20		 27.35
On 2024-11-18		 0.73 2.68 27.84
On 2024-11-18		 27.84
On 2024-11-18		 0.00 27.95
MTD 28.28
On 2024-11-20		 23.97
On 2024-11-04		 3.49 14.24 27.59
On 2024-11-12		 26.64
On 2024-11-14		 -3.43 26.58
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

91.97 +0.60 +0.66 1,600,435
KMI

Kinder Morgan

28.00 -0.08 -0.28 11,074,121