Indicators

Kemper Corp (NY: KMPR )

58.47 -0.40 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	49.79	49.79	46.84	47.15	1,144,558	-3.32(-6.59%)
Apr 27, 2023	50.38	50.75	50.05	50.47	217,067	+0.19(+0.39%)
Apr 26, 2023	51.23	51.66	50.07	50.28	240,972	-1.24(-2.41%)
Apr 25, 2023	51.78	52.50	51.36	51.52	192,639	-0.64(-1.23%)
Apr 24, 2023	53.31	53.65	52.05	52.16	386,164	-1.06(-1.98%)
Apr 21, 2023	54.46	54.46	52.80	53.21	216,973	-1.06(-1.95%)
Apr 20, 2023	53.87	54.58	53.80	54.27	262,599	+0.30(+0.56%)
Apr 19, 2023	52.90	54.01	52.50	53.97	355,797	+1.31(+2.48%)
Apr 18, 2023	52.60	52.98	51.89	52.66	261,392	+0.06(+0.11%)
Apr 17, 2023	50.96	52.89	50.96	52.60	350,108	+1.65(+3.23%)
Apr 14, 2023	53.36	53.84	50.39	50.96	712,251	-2.26(-4.24%)
Apr 13, 2023	55.04	55.04	51.36	53.21	752,063	-2.21(-3.99%)
Apr 12, 2023	56.05	56.45	55.23	55.42	309,638	-0.57(-1.02%)
Apr 11, 2023	56.00	56.66	55.73	56.00	204,280	+0.09(+0.16%)
Apr 10, 2023	55.55	56.87	55.41	55.91	521,648	+1.21(+2.21%)
Apr 06, 2023	54.50	54.87	54.06	54.70	256,503	+0.40(+0.73%)
Apr 05, 2023	53.24	54.48	53.24	54.30	446,124	+0.79(+1.49%)
Apr 04, 2023	54.47	54.84	52.40	53.51	253,888	-0.44(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.