Advertisement
U.S. markets closed

Kemper Corporation (KMPR)

NYSE - NYSE Delayed Price. Currency in USD
61.92-2.13 (-3.33%)
At close: 04:00PM EDT
61.92 0.00 (0.00%)
After hours: 05:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202464.0764.6961.7261.9261.92410,700
Mar 27, 202462.6964.3062.3264.0564.05538,400
Mar 26, 202460.3762.2660.3762.2562.25435,900
Mar 25, 202459.9060.8359.3960.2760.27440,300
Mar 22, 202459.6860.0759.1159.4459.44276,900
Mar 21, 202459.2460.2459.0859.4459.44425,600
Mar 20, 202457.7259.6157.6458.9558.95426,000
Mar 19, 202458.7959.3757.6558.1158.11363,400
Mar 18, 202458.2059.1958.1658.6658.66420,100
Mar 15, 202458.3659.6858.3658.4558.451,074,000
Mar 14, 202458.5058.8258.0358.7458.74292,100
Mar 13, 202458.2059.0257.8958.7458.74347,200
Mar 12, 202458.2858.5257.3158.1758.17450,400
Mar 11, 202457.9058.5457.7658.3658.36240,100
Mar 08, 202458.1458.8557.6457.7157.71306,700
Mar 07, 202460.0060.4658.1058.2458.24337,500
Mar 06, 202458.6759.9358.1759.8659.86284,800
Mar 05, 202457.9858.5657.6058.0558.05295,100
Mar 04, 202457.6858.4257.4058.2458.24259,100
Mar 01, 202457.5257.7056.9657.5757.57197,500
Feb 29, 202457.5857.8857.0357.3357.33299,000
Feb 28, 202458.3458.9457.3957.4157.41249,600
Feb 27, 202457.7758.5757.4258.5358.53301,600
Feb 26, 202457.3957.9256.9757.5457.54308,800
Feb 23, 202458.0658.2157.2857.4657.46245,300
Feb 22, 202457.9058.4657.4458.1258.12342,200
Feb 21, 202459.2459.2457.2457.9057.90347,000
Feb 20, 202459.3859.9758.9559.1959.19372,900
Feb 16, 202458.7360.2058.4659.9659.96539,300
Feb 16, 20240.31 Dividend
Feb 15, 202457.3359.1757.3359.0858.77584,000
Feb 14, 202456.8157.4956.1657.1156.81430,300
Feb 13, 202457.1757.3155.5955.9055.61803,600
Feb 12, 202459.4959.6357.8857.9157.61402,300
Feb 09, 202457.7259.5957.6959.2758.96404,100
Feb 08, 202458.4158.5557.5058.0857.78432,200
Feb 07, 202457.6758.0056.5557.6757.37594,400
Feb 06, 202455.7758.0055.7757.6757.37707,300
Feb 05, 202457.0657.0654.9455.8055.51787,900
Feb 02, 202460.1760.1756.6557.3357.031,191,800
Feb 01, 202459.3860.7658.3360.5560.23572,400
Jan 31, 202461.1361.7159.9760.0059.69398,500
Jan 30, 202462.1762.2560.5461.0560.73420,900
Jan 29, 202461.7062.7161.4562.6262.29658,000
Jan 26, 202462.0462.2561.3561.7061.38520,900
Jan 25, 202459.4463.0759.4461.9061.581,183,400
Jan 24, 202456.3658.3856.3657.8157.51647,700
Jan 23, 202456.8357.8355.8955.9055.61549,400
Jan 22, 202456.0657.3055.9556.8956.59469,700
Jan 19, 202455.5656.9255.3456.0155.72608,700
Jan 18, 202454.4654.6253.4654.4554.16403,700
Jan 17, 202454.5656.0154.3154.7254.43432,800
Jan 16, 202453.4855.1852.9155.0754.78528,300
Jan 12, 202454.1854.4453.3353.5553.27576,800
Jan 11, 202452.7353.7352.2553.5953.31449,900
Jan 10, 202450.9052.9050.7852.8652.58480,000
Jan 09, 202449.0350.0649.0250.0049.74218,900
Jan 08, 202449.1649.6548.4449.6349.37217,100
Jan 05, 202449.2550.1949.1849.3349.07266,800
Jan 04, 202448.8649.7448.3349.3649.10327,700
Jan 03, 202449.5549.5548.3848.5948.34304,600
Jan 02, 202448.5150.0448.3549.7549.49452,500
Dec 29, 202348.3549.1548.1548.6748.41312,300
Dec 28, 202348.3448.6348.3448.5848.33321,500
Dec 27, 202348.3348.7948.1048.4548.20349,800
Dec 26, 202348.4248.4847.9248.3048.05257,900
Dec 22, 202347.9548.4847.8348.1447.89346,000
Dec 21, 202347.2847.6447.1247.5647.31498,500
Dec 20, 202349.4749.4947.1347.2246.97484,500
Dec 19, 202348.5349.7448.4949.6649.40543,900
Dec 18, 202347.6548.7147.4948.2948.04562,900
Dec 15, 202348.9549.3147.3947.6847.43963,300
Dec 14, 202348.9949.0847.7449.0048.74685,000
Dec 13, 202348.1049.3247.6848.4248.17944,400
Dec 12, 202347.6148.2247.4148.2247.97362,600
Dec 11, 202347.2547.7847.2547.4547.20392,400
Dec 08, 202346.9447.3146.7147.1546.90254,600
Dec 07, 202346.9147.0646.4146.8046.55352,300
Dec 06, 202346.4947.1045.9646.5946.35379,000
Dec 05, 202346.3247.3646.2346.3346.09541,400
Dec 04, 202344.4846.8744.4846.3846.14573,500
Dec 01, 202344.0645.1843.9244.5744.34531,800
Nov 30, 202343.2844.2543.1844.2344.00392,400
Nov 29, 202343.8644.4343.1143.2643.03407,900
Nov 28, 202343.3043.4342.3243.1842.95284,800
Nov 27, 202342.4843.1442.4342.8942.66409,000
Nov 24, 202342.7243.0642.6242.6342.41106,900
Nov 22, 202342.0042.7242.0042.5642.34313,700
Nov 21, 202341.4341.8440.9341.5641.34252,200
Nov 20, 202341.6541.6540.9841.4841.26234,800
Nov 17, 202341.2541.7440.9741.6741.45244,800
Nov 16, 202341.5141.8041.0841.1440.92269,300
Nov 15, 202341.2942.0841.1741.3841.16331,600
Nov 14, 202340.4141.4440.0541.2741.05418,100
Nov 13, 202338.8539.5738.5239.5439.33286,500
Nov 13, 20230.31 Dividend
Nov 10, 202339.2639.5138.6939.2138.70351,400
Nov 09, 202340.1140.3039.0339.2338.72344,100
Nov 08, 202341.0841.2840.1140.1639.63316,700
Nov 07, 202341.3341.8340.8141.0840.54324,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...