Advertisement
U.S. markets closed

Kemper Corporation (KMPR)

NYSE - Nasdaq Real Time Price. Currency in USD
57.90-1.29 (-2.18%)
At close: 04:00PM EST
56.80 -1.10 (-1.90%)
After hours: 06:06PM EST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202459.2459.2457.2457.9057.90346,851
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
Nov 06, 202342.0142.0141.0241.6441.09337,600
Nov 03, 202342.0042.7341.4942.0741.52317,500
Nov 02, 202340.7541.7040.0141.2440.70505,700
Nov 01, 202340.0141.4838.9039.6439.12741,700
Oct 31, 202340.5443.7239.8039.8839.36824,100
Oct 30, 202341.9642.3041.4142.1641.61243,100
Oct 27, 202342.4842.8340.8041.2840.74361,200
Oct 26, 202342.5043.5842.1842.4941.93282,800
Oct 25, 202341.9142.7141.5142.3141.76516,200
Oct 24, 202340.6642.0639.8441.9941.44647,800
Oct 23, 202342.2342.2540.8440.8440.30331,200
Oct 20, 202343.4343.7742.4842.6442.08341,300
Oct 19, 202345.2545.2542.9243.3442.77336,100
Oct 18, 202345.3245.8144.6445.3744.78286,500
Oct 17, 202344.8846.2444.5145.6345.03298,600
Oct 16, 202344.1145.2843.7344.9844.39323,200
Oct 13, 202342.4143.9042.3043.6843.11472,800
Oct 12, 202342.6042.8042.0042.1141.56210,500
Oct 11, 202341.9742.6141.8242.4841.92199,000
Oct 10, 202342.1042.7141.8742.0841.53233,000
Oct 09, 202341.3342.4341.2042.0441.49292,700
Oct 06, 202342.5143.5041.5242.1941.64556,500
Oct 05, 202339.9141.5239.8841.4740.93458,500
Oct 04, 202340.5140.7038.3239.9139.391,013,100
Oct 03, 202341.3641.3639.8040.3939.86397,000
Oct 02, 202341.8842.1541.1941.7041.15251,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...