Quotes 5-day view: Kinder Morgan, Inc.

Delayed Quote Nyse
Kinder Morgan, Inc.(KMI) : Historical Chart (5-day)
  17/07/2024 18/07/2024 19/07/2024 22/07/2024 23/07/2024
Last 20.53 $ 21.05 $ 21.49 $ 21.85 $ 21.73 $
Volume 23 408 463 42 322 383 26 891 116 15 594 803 9 081 111
Change +1.43% +2.53% +2.09% +1.68% -0.48%
Opening 20.30 20.50 21.16 21.53 21.81
High 20.57 21.45 21.79 21.86 21.81
Low 20.28 20.44 21.10 21.50 21.56

Performance

1 day-0.57%
1 week+7.24%
Current month+9.24%
1 month+7.93%
3 months+15.70%
6 months+27.08%
Current year+23.04%
1 year+19.85%
3 years+24.96%
5 years+5.42%
10 years-42.43%

Volumes

markets
Daily volume
9 081 111
Estimated daily volume
14 226 284
Avg. Volume 20 sessions
16 795 552
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
365 219 278.24
Record volume 1
251 563 900
Record volume 2
196 318 100
Record volume 3
159 174 900
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
48 495 258 137
Net sales (USD)
15 334 000 000
Number of employees
10 891
Sales / Employee (USD)
1 407 952
Free-Float
87.19 %
Free-Float capitalization (USD)
42 282 637 368
Average Daily Capital Traded
0.75%

Indicators

Moving average 5 days
21.03
Moving average 20 days
20.12
Moving average 50 days
19.74
Moving average 100 days
18.98
Price spread / (MMA5)
-3.28%
Price spread / (MMA20)
-7.45%
Price spread / (MMA50)
-9.24%
Price spread / (MMA100)
-12.70%
STIM
RSI 9 days
89.77
RSI 14 days
82.81

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
-0.48%+7.24%+19.85%+24.96% 4.85TCr
-0.38%+2.13%+1.25%+3.01% 7.83TCr
-0.08%+1.15%+10.64%+27.23% 6.51TCr
-0.92%+4.14%+29.87%+75.37% 5.46TCr
-0.94%-1.48%+24.61%+58.26% 4.93TCr
-0.31%+2.20%+22.72%+54.36% 4.43TCr
-0.58%+4.42%+12.04%-6.56% 4.32TCr
-0.90%+1.18%+67.62%+220.81% 3.05TCr
-1.08%+2.18%+4.60%+29.86% 2.63TCr
+0.65%+2.75%+26.06%+33.93% 2.21TCr
Average -0.50%+3.70%+21.93%+52.12% 4.62TCr
Weighted average by Cap. -0.52%+3.62%+19.22%+44.58%
See all sector performances

Historical Quotes: Kinder Morgan, Inc.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

958ca33732e7cc5e81fd23.1anhy0wwPTQNsPp63Kn8Sz0iwvbuo5tkzQHR1SwZ5Ns.usDVvwl4a2Q1yqNOqNq4KWIapdubxuEdvDOft0JWhb-iz6C9NndpW2GJiQ
DatePriceVolumeDaily volume
11:08:56 pm 21.73 100 7,572,353
11:08:56 pm 21.73 752 7,572,253
11:08:56 pm 21.73 1,600 7,571,501
11:08:55 pm 21.73 1,200 7,569,901
11:08:51 pm 21.73 100 7,568,701
11:08:51 pm 21.73 100 7,568,601
11:08:46 pm 21.73 100 7,568,501
11:08:46 pm 21.73 1,800 7,568,401
11:08:42 pm 21.73 200 7,566,601
11:08:42 pm 21.73 100 7,566,401
Chart Kinder Morgan, Inc.
More charts

Course Extremes

1 week
20.28
Extreme 20.275
21.86
1 month
19.47
Extreme 19.4737
21.86
Current year
16.47
Extreme 16.47
21.86
1 year
15.89
Extreme 15.89
21.86
3 years
15.01
Extreme 15.0124
21.86
5 years
9.42
Extreme 9.42
22.58
10 years
9.42
Extreme 9.42
44.71

Monthly variations

Annual variations

2024+23.87%
2023-2.43%
2022+14.00%
2021+16.02%
2020-35.43%
2019+37.65%
2018-14.89%
2017-12.75%
2016+38.81%
2015-64.74%
2014+17.53%
2013+1.90%
2012+9.82%
2011+3.61%
  1. Stock Market
  2. Equities
  3. KMI Stock
  4. Quotes Kinder Morgan, Inc.