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
2018-01-18 70.00 70.00 68.90 69.10 1,576
2018-01-17 69.70 70.95 69.35 70.95 5,032
2018-01-16 69.30 69.60 69.05 69.25 1,340
2018-01-12 68.30 69.60 68.25 69.50 2,532
2018-01-11 67.80 68.60 67.80 68.60 1,088
2018-01-10 67.80 68.60 67.80 67.80 2,295
2018-01-09 69.70 69.70 68.70 68.70 2,032
2018-01-08 67.20 68.60 67.05 68.60 4,345
2018-01-05 68.30 68.35 67.40 67.40 3,394
2018-01-04 67.95 68.55 67.90 68.50 1,355
2018-01-03 68.30 68.30 66.90 67.45 1,763
2018-01-02 69.05 69.875 68.45 68.50 1,704
2017-12-29 70.25 70.25 69.15 69.15 1,123
2017-12-28 70.10 70.20 69.35 69.90 2,315
2017-12-27 69.85 70.60 69.85 70.20 1,084
2017-12-26 70.50 70.50 69.95 70.10 250
2017-12-22 70.05 70.05 69.40 69.75 1,164
2017-12-21 69.25 70.05 69.25 69.90 581
2017-12-20 69.20 69.55 68.85 69.30 629
2017-12-19 69.50 69.70 68.45 68.70 1,548
2017-12-18 71.00 71.00 69.05 69.30 2,243
2017-12-15 67.80 70.65 67.80 70.20 3,732
2017-12-14 68.20 68.55 67.35 67.85 1,568
2017-12-13 68.65 69.05 68.20 68.45 2,112
2017-12-12 68.40 68.90 68.20 68.90 2,944
2017-12-11 67.70 68.20 67.40 68.20 3,784
2017-12-08 68.75 68.75 67.55 67.75 4,228
2017-12-07 68.30 68.60 67.85 68.55 3,918
2017-12-06 68.15 69.15 68.15 68.55 4,979
2017-12-05 69.00 69.60 68.25 68.25 11,836

» More KEMPER Stock Price History

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