KMI: Kinder Morgan

As of Monday, August 24th, 2026

$ 31.00

+0.02 +0.06%

Open: 30.86
High: 31.14
Low: 30.51
Volume: 13,103,184
Previous Close on Friday, August 21st, 2026

$ 30.98

-0.63 -1.99%

Open: 31.74
High: 31.86
Low: 30.84
Volume: 11,696,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-24 30.86 31.14 30.51 31.00 10,687,756 +0.02 +0.06
2026-08-21 31.74 31.86 30.84 30.98 11,696,425 -0.63 -1.99
2026-08-20 32.16 32.29 31.13 31.61 13,697,137 -0.47 -1.47
2026-08-19 33.00 33.06 31.77 32.08 10,992,297 -0.79 -2.40
2026-08-18 32.75 33.06 32.60 32.87 11,262,379 +0.54 +1.67
2026-08-17 32.83 32.98 32.29 32.33 9,360,156 -0.49 -1.49
2026-08-14 32.23 32.84 32.13 32.82 8,623,589 +0.74 +2.31
2026-08-13 31.64 32.39 31.58 32.08 16,313,312 +0.35 +1.10
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 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -1.33 -4.11 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -7.71 31.71
10D 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -0.39 -1.24 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -7.71 31.90
20D 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -0.75 -2.36 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -7.71 31.69
WTD 31.14
On 2026-08-24		 30.51
On 2026-08-24		 0.02 0.06 -- -- -- 31.00
MTD 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -1.18 -3.67 33.06
On 2026-08-18		 30.51
On 2026-08-24		 -7.71 31.65
As of Monday, August 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.84 -6.53 -1.87 2,648,391
KO

The Coca-Cola Company

91.99 +0.89 +0.98 14,286,717
PFE

Pfizer Inc.

27.97 -0.10 -0.36 22,067,506
VZ

Verizon Communications Inc.

50.15 +0.70 +1.42 19,426,984
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,417.16 +140.15 +0.26 416,968,154
DJTA

Dow Jones Transportation Average

21,431.16 -139.10 -0.64 53,513,342
SPX

S&P 500 Index

7,652.86 -21.51 -0.28
OEX

S&P 100 Index

3,769.57 -10.50 -0.28
NDX

NASDAQ 100 Index

29,023.18 -285.68 -0.97
NYA

NYSE Composite Index

24,726.64 -2.03 -0.01
XAX

NYSE AMEX Composite Index

9,145.26 -33.69 -0.37
RUI

RUSSELL 1000 Index

4,173.63 -12.80 -0.31
RUT

Russell 2000 Index

2,995.08 -22.79 -0.76
RUA

Russell 3000 Index

4,357.34 -14.20 -0.32
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 +0.12 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

31.00 +0.02 +0.06 13,103,184