Kemper Corporation (KMPR) Historical Stock Data
70.71 ↑0.11 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMPR is up 0.33% a day on average. There have been 19 days where Kemper Corporation closed green and 11 days where KMPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 70.81 | 70.71 | ↓$0.10 (-0.14%) | 69.62 | 70.87 | 295.12K |
| 2024-11-19 | 70.46 | 70.60 | ↑$0.14 (0.20%) | 69.58 | 70.67 | 258.84K |
| 2024-11-18 | 70.83 | 70.53 | ↓$0.30 (-0.42%) | 70.22 | 71.26 | 290.04K |
| 2024-11-15 | 70.83 | 71.24 | ↑$0.41 (0.58%) | 70.64 | 71.57 | 388.41K |
| 2024-11-14 | 69.76 | 70.65 | ↑$0.89 (1.28%) | 69.56 | 70.83 | 376.08K |
| 2024-11-13 | 69.50 | 69.73 | ↑$0.23 (0.33%) | 69.00 | 70.24 | 380.25K |
| 2024-11-12 | 68.41 | 69.46 | ↑$1.05 (1.53%) | 68.28 | 69.68 | 318.70K |
| 2024-11-11 | 68.43 | 68.66 | ↑$0.23 (0.34%) | 68.43 | 69.53 | 476.73K |
| 2024-11-08 | 66.05 | 67.82 | ↑$1.77 (2.68%) | 65.53 | 68.12 | 488.51K |
| 2024-11-07 | 65.97 | 65.73 | ↓$0.24 (-0.36%) | 64.91 | 65.97 | 310.95K |
| 2024-11-06 | 65.95 | 66.23 | ↑$0.28 (0.42%) | 65.59 | 66.92 | 549.98K |
| 2024-11-05 | 62.43 | 63.53 | ↑$1.10 (1.76%) | 62.18 | 63.65 | 300.30K |
| 2024-11-04 | 62.12 | 62.62 | ↑$0.50 (0.80%) | 62.12 | 63.43 | 562.45K |
| 2024-11-01 | 62.18 | 62.43 | ↑$0.25 (0.40%) | 61.17 | 62.79 | 558.29K |
| 2024-10-31 | 65.23 | 62.27 | ↓$2.96 (-4.54%) | 62.14 | 67.60 | 795.06K |
| 2024-10-30 | 63.79 | 64.16 | ↑$0.37 (0.58%) | 63.59 | 64.48 | 464.33K |
| 2024-10-29 | 63.80 | 63.52 | ↓$0.28 (-0.44%) | 63.51 | 64.57 | 317.99K |
| 2024-10-28 | 63.37 | 64.34 | ↑$0.97 (1.53%) | 62.83 | 64.63 | 307.24K |
| 2024-10-25 | 64.10 | 63.02 | ↓$1.08 (-1.68%) | 62.67 | 64.23 | 286.56K |
| 2024-10-24 | 62.88 | 64.03 | ↑$1.15 (1.83%) | 62.36 | 64.10 | 318.82K |
| 2024-10-23 | 62.44 | 62.71 | ↑$0.27 (0.43%) | 62.00 | 62.93 | 217.53K |
| 2024-10-22 | 62.98 | 62.57 | ↓$0.41 (-0.65%) | 62.04 | 63.17 | 229.70K |
| 2024-10-21 | 63.51 | 63.28 | ↓$0.23 (-0.36%) | 63.13 | 63.79 | 209.12K |
| 2024-10-18 | 64.19 | 63.64 | ↓$0.55 (-0.86%) | 63.20 | 64.19 | 279.26K |
| 2024-10-17 | 63.09 | 64.40 | ↑$1.31 (2.08%) | 62.82 | 64.43 | 228.29K |
| 2024-10-16 | 61.32 | 62.96 | ↑$1.64 (2.67%) | 61.01 | 63.36 | 273.31K |
| 2024-10-15 | 61.39 | 61.30 | ↓$0.09 (-0.15%) | 61.25 | 62.17 | 286.44K |
| 2024-10-14 | 60.93 | 61.34 | ↑$0.41 (0.67%) | 60.35 | 61.40 | 352.79K |
| 2024-10-11 | 60.33 | 60.82 | ↑$0.49 (0.81%) | 60.33 | 61.11 | 229.05K |
| 2024-10-10 | 61.35 | 60.47 | ↓$0.88 (-1.43%) | 60.18 | 61.35 | 338.75K |
Create an account or log in to view more rows.
$KMPR it's just a matter of time and patience...
$KMPR last chance to load imo
$KMPR go green today and we gap up tomrrow
$KMPR Fake dip news.
$KMPR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KMPR has just been halted from trading.
$KMPR Like if the Hedgies are fucked
$KMPR Momentum is building...
$KMPR good place to average up
$KMPR She's gettin' ready to...