Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
72.32
+1.61 (2.28%)
Nov 21, 2024, 12:40 PM EST - Market open

Kemper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202470.8170.8769.6270.7170.710.16%295,118
Nov 19, 202470.4670.6769.5870.6070.600.10%258,841
Nov 18, 202470.8371.2670.2270.5370.53-1.00%290,039
Nov 15, 202470.8371.5770.6471.2470.930.84%388,411
Nov 14, 202469.7670.8369.5670.6570.341.32%376,083
Nov 13, 202469.5070.2469.0069.7369.430.39%380,252
Nov 12, 202468.4169.6868.2869.4669.161.17%318,698
Nov 11, 202468.4369.5368.4368.6668.361.24%476,732
Nov 8, 202466.0568.1265.5367.8267.523.18%488,505
Nov 7, 202465.9765.9764.9165.7365.44-0.75%310,945
Nov 6, 202465.9566.9265.5966.2365.944.25%549,976
Nov 5, 202462.4363.6562.1863.5363.251.45%300,304
Nov 4, 202462.1263.4362.1262.6262.350.30%562,450
Nov 1, 202462.1862.7961.1762.4362.160.26%558,288
Oct 31, 202465.2367.6062.1462.2762.00-2.95%795,063
Oct 30, 202463.7964.4863.5964.1663.881.01%464,325
Oct 29, 202463.8064.5763.5163.5263.24-1.27%317,989
Oct 28, 202463.3764.6362.8364.3464.062.09%307,235
Oct 25, 202464.1064.2362.6763.0262.74-1.58%286,563
Oct 24, 202462.8864.1062.3664.0363.752.10%318,821
Oct 23, 202462.4462.9362.0062.7162.440.22%217,527
Oct 22, 202462.9863.1762.0462.5762.30-1.12%229,697
Oct 21, 202463.5163.7963.1363.2863.00-0.57%209,123
Oct 18, 202464.1964.1963.2063.6463.36-1.18%279,255
Oct 17, 202463.0964.4362.8264.4064.122.29%228,289
Oct 16, 202461.3263.3661.0162.9662.682.71%273,312
Oct 15, 202461.3962.1761.2561.3061.03-0.07%286,435
Oct 14, 202460.9361.4060.3561.3461.070.85%352,793
Oct 11, 202460.3361.1160.3360.8260.550.58%229,048
Oct 10, 202461.3561.3560.1860.4760.21-0.92%338,745
Oct 9, 202459.7261.1659.7261.0360.762.01%257,482
Oct 8, 202459.3960.5658.9359.8359.571.41%479,101
Oct 7, 202461.1261.2758.0959.0058.74-3.67%528,024
Oct 4, 202460.3261.4060.3261.2560.981.26%218,635
Oct 3, 202460.5560.6159.7860.4960.23-0.58%209,579
Oct 2, 202460.6961.3360.5560.8460.570.18%210,018
Oct 1, 202461.2061.2060.5260.7360.46-0.85%242,352
Sep 30, 202460.7961.3960.5261.2560.980.71%367,141
Sep 27, 202461.4761.5460.2660.8260.55-0.44%300,440
Sep 26, 202460.6861.3860.5661.0960.820.89%215,918
Sep 25, 202461.0761.3160.2760.5560.29-0.98%378,499
Sep 24, 202461.4561.4559.9661.1560.88-0.18%221,692
Sep 23, 202460.4461.5060.3261.2660.991.21%347,817
Sep 20, 202460.3260.6559.5760.5360.270.30%715,001
Sep 19, 202461.0061.0059.9960.3560.09-0.72%280,917
Sep 18, 202461.1761.8560.3960.7960.52-0.75%150,223
Sep 17, 202461.0061.3260.7561.2560.980.84%273,896
Sep 16, 202460.3561.8060.3560.7460.471.22%279,055
Sep 13, 202459.8060.5459.4460.0159.750.98%233,625
Sep 12, 202459.4760.0659.1959.4359.170.29%189,073
Sep 11, 202459.7159.7158.6159.2659.00-1.46%363,689
Sep 10, 202460.2360.5059.6360.1459.88-0.30%291,182
Sep 9, 202460.9160.9159.9360.3260.06-0.68%202,411
Sep 6, 202461.7562.5960.6360.7360.46-1.89%341,136
Sep 5, 202462.7262.7261.8161.9061.63-0.66%139,626
Sep 4, 202463.5863.7362.1062.3162.04-1.55%253,729
Sep 3, 202462.3963.6062.0663.2963.011.25%330,898
Aug 30, 202463.1563.1662.2562.5162.24-0.45%311,352
Aug 29, 202462.5063.4661.9562.7962.520.88%272,275
Aug 28, 202462.0062.6361.6762.2461.970.19%272,739
Aug 27, 202461.6762.1561.0862.1261.850.83%299,174
Aug 26, 202461.8062.5961.5661.6161.34-0.81%226,295
Aug 23, 202462.0162.4161.8362.1161.840.37%189,053
Aug 22, 202461.6662.4161.4561.8861.610.32%251,149
Aug 21, 202462.2562.2561.5161.6861.41-0.26%190,224
Aug 20, 202463.0263.0461.8161.8461.57-1.93%200,356
Aug 19, 202461.8563.2261.8563.0662.781.15%431,043
Aug 16, 202461.8162.6161.8162.3461.761.12%338,742
Aug 15, 202461.8362.6161.4861.6561.080.88%403,743
Aug 14, 202460.8761.4260.4961.1160.550.86%310,245
Aug 13, 202460.8361.3559.9460.5960.030.60%326,059
Aug 12, 202460.5461.1360.0960.2359.67-0.07%339,562
Aug 9, 202460.1060.5959.7360.2759.710.80%338,943
Aug 8, 202459.9560.7859.7659.7959.240.22%463,150
Aug 7, 202458.5460.5658.1159.6659.113.11%631,866
Aug 6, 202463.5263.5257.7057.8657.33-6.24%907,384
Aug 5, 202462.0262.1059.9461.7161.14-3.08%511,102
Aug 2, 202462.3363.6961.7363.6763.080.76%493,420
Aug 1, 202464.5665.0962.7963.1962.61-1.36%365,823
Jul 31, 202465.9165.9164.0064.0663.47-2.59%448,610
Jul 30, 202464.8965.9363.9865.7665.151.97%276,066
Jul 29, 202465.2965.4564.3864.4963.89-0.85%364,238
Jul 26, 202463.6865.0763.3365.0464.442.77%385,637
Jul 25, 202462.6764.9162.1763.2962.711.92%548,897
Jul 24, 202463.8463.8562.0962.1061.53-2.91%230,502
Jul 23, 202462.8964.0062.5863.9663.371.60%226,869
Jul 22, 202462.3663.2962.0062.9562.371.21%308,377
Jul 19, 202463.2563.2561.7762.2061.63-1.64%296,855
Jul 18, 202462.7164.6662.4063.2462.660.27%337,005
Jul 17, 202463.7964.6763.0263.0762.49-0.54%370,102
Jul 16, 202461.7763.5361.6663.4162.823.01%743,910
Jul 15, 202461.9362.1761.2361.5660.990.33%306,992
Jul 12, 202461.5061.6060.8261.3660.790.59%333,325
Jul 11, 202460.3861.3259.9961.0060.441.43%559,448
Jul 10, 202460.5660.7259.6760.1459.58-0.27%322,157
Jul 9, 202459.2260.6658.7260.3059.742.66%391,215
Jul 8, 202459.2859.7558.6658.7458.20-0.31%160,325
Jul 5, 202459.4759.5458.4258.9258.38-1.14%158,239
Jul 3, 202459.3559.7359.0359.6059.050.30%105,480
Jul 2, 202458.9459.6358.5659.4258.870.17%209,634