KMI: Kinder Morgan

As of Tuesday, February 20th, 2024

$ 17.06

-0.05 -0.29%

Open: 17.12
High: 17.22
Low: 17.00
Volume: 13,295,583
Previous Close on Friday, February 16th, 2024

$ 17.11

+0.14 +0.82%

Open: 16.97
High: 17.18
Low: 16.91
Volume: 17,542,335
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 17.12 17.22 17.00 17.06 13,295,197 -0.05 -0.29
2024-02-16 16.97 17.18 16.91 17.11 17,542,335 +0.14 +0.82
2024-02-15 16.53 17.04 16.51 16.97 18,176,798 +0.40 +2.41
2024-02-14 16.62 16.65 16.49 16.57 14,144,018 0.00 0.00
2024-02-13 16.74 16.89 16.47 16.57 15,178,956 -0.21 -1.25
2024-02-12 16.62 16.84 16.57 16.78 11,204,616 +0.17 +1.02
2024-02-09 16.63 16.72 16.53 16.61 9,322,021 -0.02 -0.12
2024-02-08 16.63 16.73 16.57 16.63 16,994,249 -0.02 -0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.22
On 2024-02-20
16.47
On 2024-02-13
0.28 1.67 16.89
On 2024-02-13
16.49
On 2024-02-14
-2.37 16.86
10D 17.22
On 2024-02-20
16.47
On 2024-02-13
0.39 2.34 16.89
On 2024-02-13
16.49
On 2024-02-14
-2.37 16.76
20D 17.49
On 2024-01-29
16.47
On 2024-02-13
-0.10 -0.58 17.49
On 2024-01-29
16.47
On 2024-02-13
-5.83 16.93
WTD 17.22
On 2024-02-20
17.00
On 2024-02-20
-0.05 -0.29 -- -- -- 17.06
MTD 17.22
On 2024-02-20
16.47
On 2024-02-13
0.14 0.83 17.19
On 2024-02-01
16.47
On 2024-02-13
-4.19 16.79
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index