Kemper Corporation (KMPR)

28.19
+0.53 (1.92%)
NYSE· Last Trade: Sep 2nd, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kemper Corporation (KMPR)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202628.3228.6727.5327.66926,39727.66
8/31/202627.7928.5427.7928.181,900,56428.18
8/28/202627.6828.2727.5327.93879,91127.93
8/27/202627.9028.1627.2927.65790,53427.65
8/26/202627.6228.6427.4528.41962,56328.41
8/25/202627.5127.8527.1127.78829,48427.78
8/24/202627.2427.9727.1927.66802,19627.66
8/21/202626.9627.2326.6427.03655,95927.03
8/20/202626.7927.7826.2827.261,124,12426.94
8/19/202626.4227.1326.3826.72806,87926.41
8/18/202626.6326.7626.1126.21839,62425.90
8/17/202627.1927.3825.6526.21836,25525.90
8/14/202627.1227.6326.6027.42753,15827.10
8/13/202626.8727.0526.2826.91815,25726.59
8/12/202626.7527.2026.4526.511,052,53526.20
8/11/202626.1526.6825.8026.18813,18025.87
8/10/202627.9928.1425.8726.391,258,89526.08
8/07/202629.3729.8828.4928.51749,05028.18
8/06/202629.4329.9228.4429.831,353,55229.48
8/05/202629.4029.5928.9729.27708,21228.93
8/04/202628.8829.4928.6229.41655,00629.06
8/03/202628.9129.7228.7429.281,069,98328.94
7/31/202628.6729.1228.0528.38696,93128.05
7/30/202630.3330.4328.6729.11812,26228.77
7/29/202630.4630.9730.3030.80801,06930.44
7/28/202629.9231.2029.6130.92900,19530.56
7/27/202629.1929.8928.8429.46649,44329.11
7/24/202627.7429.0527.3728.81894,46528.47
7/23/202627.3027.8226.9327.64633,80627.32
7/22/202628.1528.2327.0427.46934,72527.14
7/21/202627.6928.6027.3728.121,038,64827.79
7/20/202627.6328.6127.4728.37758,87428.04
7/17/202628.1829.2227.8328.02666,70827.69
7/16/202627.4528.2727.4528.20871,53227.87
7/15/202628.3928.6026.9827.17696,14526.85
7/14/202629.4629.8628.6028.64852,48028.30
7/13/202629.8130.3229.4329.91931,91629.56
7/10/202629.4429.6529.0629.43674,03629.08
7/09/202629.1329.9328.9429.06941,21228.72
7/08/202629.4729.6829.0029.18858,90028.84
7/07/202629.4230.1029.0029.50900,90729.15
7/06/202628.4029.0728.0328.801,182,79528.46
7/02/202628.5328.9828.0728.831,155,74928.49
7/01/202627.3228.2927.2228.26972,60227.93
6/30/202627.3927.7526.7726.961,197,37226.64
6/29/202626.9927.8626.6827.311,357,68426.99
6/26/202625.6326.8625.6326.818,531,52326.50
6/25/202625.9926.3225.3525.40993,49025.10
6/24/202626.3426.4325.7726.081,043,63325.77
6/23/202625.3826.4825.1326.221,083,84625.91
6/22/202625.0025.5925.0025.07766,51024.78
6/18/202625.5925.5924.5425.031,723,91924.74
6/17/202625.7526.4024.8425.131,086,12724.84
6/16/202625.7726.5425.6825.93897,46825.63
6/15/202625.2125.5724.9125.561,532,57225.26
6/12/202624.7825.2324.5125.02901,65624.73
6/11/202624.7724.9023.8424.78962,10124.49
6/10/202624.6425.3424.4824.72972,02324.43
6/09/202624.3925.0724.2424.351,134,33624.06
6/08/202624.4124.7824.2824.371,171,71124.08
6/05/202624.1424.8624.0524.751,145,53924.46
6/04/202623.4924.4023.3523.761,484,29523.48
6/03/202624.0124.1822.6922.901,379,20722.63