New Zealand markets closed

Kemper Corporation (KMPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.33+1.09 (+1.87%)
At close: 04:00PM EDT
59.33 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202458.1559.3558.0359.3359.33380,800
27 Jun 202457.6558.4657.1758.2458.24212,000
26 Jun 202458.1658.1756.9257.5357.53319,300
25 Jun 202459.2259.5158.0858.3858.38287,000
24 Jun 202459.1760.0158.8459.5159.51303,900
21 Jun 202458.7959.5158.1958.9258.92501,100
20 Jun 202459.2159.6458.7258.9858.98255,400
18 Jun 202458.1659.4457.9759.2159.21240,700
17 Jun 202457.3258.2656.5358.2358.23266,300
14 Jun 202457.2757.4556.4857.2957.29213,600
13 Jun 202458.3258.3257.6457.8757.87215,500
12 Jun 202458.5359.0057.9058.2358.23223,000
11 Jun 202458.5258.6257.5558.0158.01363,100
10 Jun 202458.1759.0257.7358.9758.97341,000
07 Jun 202458.4159.0757.9258.7358.73285,200
06 Jun 202458.8260.0757.9559.1459.14535,800
05 Jun 202458.7959.1657.7058.9858.98215,300
04 Jun 202458.5659.2758.2758.2858.28221,600
03 Jun 202460.0060.0158.7658.8258.82225,800
31 May 202459.0459.8958.7459.8459.84346,200
30 May 202457.5658.7157.2758.7058.70395,600
29 May 202457.3057.7557.1957.3557.35264,900
28 May 202458.3959.2057.5757.7557.75349,400
24 May 202459.2259.2258.4158.4758.47272,800
23 May 202459.5359.5858.6858.8758.87233,300
22 May 202460.2861.0059.4459.6659.66253,800
21 May 202459.4960.7159.4960.4960.49322,000
20 May 202460.9860.9859.4959.5059.50313,300
17 May 202461.0861.0860.4460.8560.85197,900
16 May 202460.1961.2860.0060.8160.81251,600
15 May 202461.0061.2159.7159.9159.91304,300
14 May 202461.1561.4960.8561.0461.04242,700
13 May 202461.4661.8660.5160.8460.84383,800
10 May 202460.9961.5560.5260.7560.75365,900
10 May 20240.31 Dividend
09 May 202460.1261.8260.1261.1660.85356,100
08 May 202460.3460.6960.0060.4060.09216,600
07 May 202461.0361.4360.0760.3760.06366,800
06 May 202459.5860.5259.3360.4860.17470,500
03 May 202458.4559.2557.7158.9858.68437,400
02 May 202457.0059.0754.1158.3958.09862,300
01 May 202458.0859.8758.0858.4958.19469,100
30 Apr 202458.4658.5357.2458.3158.01361,000
29 Apr 202457.4858.9557.4858.6558.35448,800
26 Apr 202458.2758.5057.1457.4357.14635,300
25 Apr 202459.7660.0158.4058.7158.41505,200
24 Apr 202459.5061.9659.4860.4060.091,012,600
23 Apr 202458.4659.1858.3558.4658.16188,900
22 Apr 202458.0958.6357.5658.3858.08258,100
19 Apr 202457.1558.1356.7858.0157.72537,000
18 Apr 202456.7858.0056.6657.0056.71428,100
17 Apr 202456.4056.9655.8556.4256.13445,100
16 Apr 202454.5856.8554.2956.3756.08272,100
15 Apr 202456.5856.9254.6554.7154.43359,100
12 Apr 202455.2956.5855.2956.0155.73502,300
11 Apr 202458.1158.1155.2855.3855.10732,300
10 Apr 202456.3158.3155.4858.0657.77303,300
09 Apr 202457.6957.9356.9457.1456.85330,600
08 Apr 202458.4958.6557.5357.5557.26179,500
05 Apr 202457.4658.4157.3658.1657.87362,300
04 Apr 202458.9859.1857.1157.4057.11378,800
03 Apr 202459.0459.4758.6958.7158.41311,500
02 Apr 202460.4460.4459.2659.2858.98328,300
01 Apr 202462.7262.8460.6860.8460.53283,500
28 Mar 202464.0764.6961.7261.9261.61410,700
27 Mar 202462.6964.3062.3264.0563.73538,400
26 Mar 202460.3762.2660.3762.2561.93435,900
25 Mar 202459.9060.8359.3960.2759.96440,300
22 Mar 202459.6860.0759.1159.4459.14276,900
21 Mar 202459.2460.2459.0859.4459.14425,600
20 Mar 202457.7259.6157.6458.9558.65426,000
19 Mar 202458.7959.3757.6558.1157.82363,400
18 Mar 202458.2059.1958.1658.6658.36420,100
15 Mar 202458.3659.6858.3658.4558.151,074,000
14 Mar 202458.5058.8258.0358.7458.44292,100
13 Mar 202458.2059.0257.8958.7458.44347,200
12 Mar 202458.2858.5257.3158.1757.88450,400
11 Mar 202457.9058.5457.7658.3658.06240,100
08 Mar 202458.1458.8557.6457.7157.42306,700
07 Mar 202460.0060.4658.1058.2457.94337,500
06 Mar 202458.6759.9358.1759.8659.56284,800
05 Mar 202457.9858.5657.6058.0557.76295,100
04 Mar 202457.6858.4257.4058.2457.94259,100
01 Mar 202457.5257.7056.9657.5757.28197,500
29 Feb 202457.5857.8857.0357.3357.04299,000
28 Feb 202458.3458.9457.3957.4157.12249,600
27 Feb 202457.7758.5757.4258.5358.23301,600
26 Feb 202457.3957.9256.9757.5457.25308,800
23 Feb 202458.0658.2157.2857.4657.17245,300
22 Feb 202457.9058.4657.4458.1257.83342,200
21 Feb 202459.2459.2457.2457.9057.61347,000
20 Feb 202459.3859.9758.9559.1958.89372,900
16 Feb 202458.7360.2058.4659.9659.66539,300
16 Feb 20240.31 Dividend
15 Feb 202457.3359.1757.3359.0858.47584,000
14 Feb 202456.8157.4956.1657.1156.52430,300
13 Feb 202457.1757.3155.5955.9055.32803,600
12 Feb 202459.4959.6357.8857.9157.31402,300
09 Feb 202457.7259.5957.6959.2758.66404,100
08 Feb 202458.4158.5557.5058.0857.48432,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...