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 (%)
Jul 31, 2023	49.85	50.24	49.10	49.73	263,331	-0.16(-0.31%)
Jul 28, 2023	48.48	50.66	47.83	49.88	429,683	+1.90(+3.96%)
Jul 27, 2023	48.22	48.61	47.77	47.98	175,604	-0.19(-0.38%)
Jul 26, 2023	47.53	48.57	47.43	48.17	233,073	+0.88(+1.86%)
Jul 25, 2023	47.94	48.14	47.05	47.29	199,160	-0.59(-1.22%)
Jul 24, 2023	47.79	48.45	47.54	47.87	194,264	+0.06(+0.12%)
Jul 21, 2023	47.80	48.28	47.06	47.81	252,275	+0.19(+0.39%)
Jul 20, 2023	46.30	47.69	46.03	47.63	198,745	+1.85(+4.05%)
Jul 19, 2023	45.94	46.38	45.55	45.78	186,037	+0.24(+0.54%)
Jul 18, 2023	45.39	46.73	45.33	45.53	159,472	+0.08(+0.17%)
Jul 17, 2023	44.40	45.72	44.09	45.45	190,972	+1.09(+2.46%)
Jul 14, 2023	45.90	45.90	44.09	44.36	255,113	-1.47(-3.21%)
Jul 13, 2023	46.48	46.78	45.77	45.83	215,568	-1.04(-2.23%)
Jul 12, 2023	47.28	47.28	46.59	46.88	126,876	+0.04(+0.08%)
Jul 11, 2023	46.90	47.24	46.43	46.84	184,433	-0.06(-0.12%)
Jul 10, 2023	47.01	47.68	46.89	46.90	272,542	-0.04(-0.08%)
Jul 07, 2023	46.10	46.98	45.91	46.94	206,925	+0.54(+1.16%)
Jul 06, 2023	46.35	46.72	45.87	46.40	268,608	+0.55(+1.19%)
Jul 05, 2023	46.72	47.26	45.29	45.85	318,861	-1.18(-2.51%)

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.