KMI: Kinder Morgan

As of Thursday, October 9th, 2025

$ 27.52

-0.62 -2.20%

Open: 28.10
High: 28.34
Low: 27.46
Volume: 14,350,053
Previous Close on Wednesday, October 8th, 2025

$ 28.14

+0.13 +0.46%

Open: 27.84
High: 28.19
Low: 27.61
Volume: 16,500,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 28.10 28.34 27.46 27.52 14,350,053 -0.62 -2.20
2025-10-08 27.84 28.19 27.61 28.14 16,500,277 +0.13 +0.46
2025-10-07 28.01 28.08 27.72 28.01 9,651,189 +0.08 +0.29
2025-10-06 28.59 28.62 27.93 27.93 10,711,682 -0.53 -1.86
2025-10-03 28.23 28.73 28.03 28.46 12,537,375 +0.24 +0.85
2025-10-02 28.24 28.91 28.15 28.22 11,816,338 -0.08 -0.28
2025-10-01 28.23 28.40 28.00 28.30 13,917,212 -0.01 -0.04
2025-09-30 28.28 28.48 28.20 28.31 16,454,683 -0.06 -0.21
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 28.73
On 2025-10-03		 27.46
On 2025-10-09		 -0.70 -2.48 28.73
On 2025-10-03		 27.46
On 2025-10-09		 -4.42 28.01
10D 28.91
On 2025-10-02		 27.46
On 2025-10-09		 -0.41 -1.47 28.91
On 2025-10-02		 27.46
On 2025-10-09		 -5.00 28.15
20D 28.91
On 2025-10-02		 27.07
On 2025-09-16		 -0.05 -0.18 28.91
On 2025-10-02		 27.46
On 2025-10-09		 -5.00 27.83
WTD 28.62
On 2025-10-06		 27.46
On 2025-10-09		 -0.94 -3.30 28.62
On 2025-10-06		 27.46
On 2025-10-09		 -4.04 27.90
MTD 28.91
On 2025-10-02		 27.46
On 2025-10-09		 -0.79 -2.79 28.91
On 2025-10-02		 27.46
On 2025-10-09		 -5.00 28.08
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HPQ

HP Inc.

26.97 -0.06 -0.22 10,124,142
KMI

Kinder Morgan

27.52 -0.62 -2.20 14,350,053