KMI: Kinder Morgan

As of Friday, January 17th, 2025

$ 30.31

+0.25 +0.83%

Open: 29.97
High: 30.51
Low: 29.88
Volume: 15,609,229
Previous Close on Thursday, January 16th, 2025

$ 30.06

+0.62 +2.11%

Open: 29.44
High: 30.07
Low: 29.34
Volume: 21,207,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 29.97 30.51 29.88 30.31 15,606,890 +0.25 +0.83
2025-01-16 29.44 30.07 29.34 30.06 21,207,458 +0.62 +2.11
2025-01-15 29.39 29.58 29.25 29.44 11,975,457 +0.32 +1.10
2025-01-14 28.58 29.29 28.48 29.12 14,222,454 +0.60 +2.10
2025-01-13 28.25 28.66 28.18 28.52 11,933,873 +0.36 +1.28
2025-01-10 28.49 28.82 28.02 28.16 11,383,409 -0.13 -0.46
2025-01-08 27.74 28.31 27.68 28.29 11,141,424 +0.48 +1.73
2025-01-07 27.93 28.09 27.69 27.81 9,699,703 -0.02 -0.07
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 30.51
On 2025-01-17		 28.18
On 2025-01-13		 2.15 7.63 28.66
On 2025-01-13		 28.66
On 2025-01-13		 0.00 29.49
10D 30.51
On 2025-01-17		 27.68
On 2025-01-08		 2.20 7.83 28.53
On 2025-01-03		 27.68
On 2025-01-08		 -2.98 28.78
20D 30.51
On 2025-01-17		 25.78
On 2024-12-18		 3.70 13.90 26.72
On 2024-12-18		 25.84
On 2024-12-19		 -3.30 27.92
WTD 30.51
On 2025-01-17		 28.18
On 2025-01-13		 2.15 7.63 28.66
On 2025-01-13		 28.66
On 2025-01-13		 0.00 29.49
MTD 30.51
On 2025-01-17		 27.51
On 2025-01-02		 2.91 10.62 28.53
On 2025-01-03		 27.68
On 2025-01-08		 -2.98 28.72
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

30.31 +0.25 +0.83 15,609,229