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
2018-07-20 75.10 76.00 74.10 74.10 5,718
2018-07-19 75.75 76.45 75.55 76.05 6,715
2018-07-18 74.80 76.15 74.20 75.90 15,395
2018-07-17 74.90 75.50 74.35 75.50 6,602
2018-07-16 73.45 75.15 73.45 75.15 9,742
2018-07-13 71.40 74.95 71.40 73.10 15,040
2018-07-12 70.95 71.75 70.40 71.75 11,965
2018-07-11 71.30 71.60 70.70 70.85 12,383
2018-07-10 72.55 72.55 71.00 71.25 4,624
2018-07-09 72.35 73.15 72.15 72.35 6,010
2018-07-06 72.25 73.25 71.45 72.15 10,608
2018-07-05 76.00 76.00 72.00 73.45 21,391
2018-07-03 75.80 76.40 75.20 75.85 10,838
2018-07-02 75.20 75.95 74.85 75.75 10,188
2018-06-29 75.55 76.25 75.40 75.45 5,377
2018-06-28 73.20 75.225 73.15 75.225 2,864
2018-06-27 74.20 74.35 73.15 73.45 4,132
2018-06-26 74.80 75.30 74.50 74.70 9,465
2018-06-25 76.40 76.40 74.15 75.20 5,653
2018-06-22 77.30 78.00 76.45 76.50 10,264
2018-06-21 77.80 78.05 76.40 76.85 4,575
2018-06-20 78.95 79.45 78.20 78.20 9,403
2018-06-19 76.00 79.05 76.00 78.85 7,236
2018-06-18 75.85 76.85 75.25 76.85 6,050
2018-06-15 77.15 77.15 75.15 75.15 10,961
2018-06-14 78.00 78.35 76.55 77.20 9,791
2018-06-13 78.60 78.85 77.60 78.40 7,327
2018-06-12 80.80 80.80 78.40 78.65 8,820
2018-06-11 82.00 82.10 80.45 80.50 12,880
2018-06-08 80.05 82.50 80.05 81.45 8,686

» More KEMPER Stock Price History

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