KMI: Kinder Morgan

As of Friday, November 7th, 2025

$ 26.55

+0.43 +1.65%

Open: 26.12
High: 26.61
Low: 26.04
Volume: 11,602,195
Previous Close on Thursday, November 6th, 2025

$ 26.12

+0.20 +0.77%

Open: 26.00
High: 26.36
Low: 25.92
Volume: 11,986,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 26.12 26.61 26.04 26.55 11,602,195 +0.43 +1.65
2025-11-06 26.00 26.36 25.92 26.12 11,986,333 +0.20 +0.77
2025-11-05 25.80 26.22 25.66 25.92 18,891,576 +0.08 +0.31
2025-11-04 25.96 26.08 25.75 25.84 16,098,772 -0.24 -0.92
2025-11-03 25.98 26.09 25.60 26.08 15,563,626 -0.11 -0.42
2025-10-31 26.10 26.28 25.96 26.19 14,248,030 +0.11 +0.42
2025-10-30 25.94 26.33 25.73 26.08 15,206,730 +0.18 +0.69
2025-10-29 26.16 26.40 25.86 25.90 17,021,494 -0.18 -0.69
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 26.61
On 2025-11-07		 25.60
On 2025-11-03		 0.36 1.37 26.09
On 2025-11-03		 25.75
On 2025-11-04		 -1.30 26.10
10D 26.61
On 2025-11-07		 25.60
On 2025-11-03		 0.69 2.67 26.40
On 2025-10-29		 25.60
On 2025-11-03		 -3.03 26.09
20D 28.13
On 2025-10-23		 25.60
On 2025-11-03		 -0.55 -2.03 28.13
On 2025-10-23		 25.60
On 2025-11-03		 -8.98 26.62
WTD 26.61
On 2025-11-07		 25.60
On 2025-11-03		 0.36 1.37 26.09
On 2025-11-03		 25.75
On 2025-11-04		 -1.30 26.10
MTD 26.61
On 2025-11-07		 25.60
On 2025-11-03		 0.36 1.37 26.09
On 2025-11-03		 25.75
On 2025-11-04		 -1.30 26.10
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

287.30 +1.00 +0.35 1,688,383
KMI

Kinder Morgan

26.55 +0.43 +1.65 11,602,195