KEMPER Historical Stock Price

Below is the stock price history for KEMPER KMPR. Data is recorded each day for the historical open, high, low, close and volume. The KEMPER stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

KEMPER Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 73.99 74.07 73.43 73.86 4,353
2018-10-18 74.51 74.51 72.83 73.90 5,424
2018-10-17 74.23 74.78 73.42 74.29 4,155
2018-10-16 72.82 75.34 72.75 75.34 4,495
2018-10-15 73.67 73.70 72.96 73.11 10,712
2018-10-12 74.70 74.88 71.83 73.36 27,861
2018-10-11 78.36 78.36 76.55 77.14 17,652
2018-10-10 81.84 81.84 78.63 78.63 7,429
2018-10-09 81.63 82.14 81.53 81.995 6,027
2018-10-08 79.65 81.72 79.65 81.47 9,153
2018-10-05 79.54 79.80 78.77 79.78 5,242
2018-10-04 79.37 79.525 78.80 79.525 4,694
2018-10-03 78.89 79.35 78.57 78.99 1,822
2018-10-02 77.66 78.35 77.66 78.35 4,545
2018-10-01 80.38 80.38 77.61 77.61 9,452
2018-09-28 79.80 80.60 79.80 80.55 2,529
2018-09-27 79.55 80.15 79.55 79.70 1,906
2018-09-26 79.50 80.75 79.35 79.90 5,269
2018-09-25 79.20 80.20 79.20 80.10 3,606
2018-09-24 79.95 80.25 78.70 78.70 5,331
2018-09-21 80.40 80.75 80.10 80.45 5,916
2018-09-20 80.35 80.65 79.75 80.50 8,735
2018-09-19 81.20 81.30 80.35 80.35 10,703
2018-09-18 82.00 82.00 81.00 81.10 10,986
2018-09-17 84.75 84.75 82.05 82.05 10,884
2018-09-14 83.80 86.35 83.80 85.45 5,259
2018-09-13 84.00 84.05 83.00 83.05 8,636
2018-09-12 84.85 84.85 83.45 84.30 3,708
2018-09-11 85.75 86.00 84.60 84.80 3,053
2018-09-10 84.825 86.95 84.70 85.90 9,817

» More KEMPER Stock Price History

To see other companies like KEMPER (KMPR), view our stock market today for news, and other data.