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
2017-11-20 67.20 67.60 66.85 67.175 1,593
2017-11-17 66.90 66.95 66.50 66.90 3,550
2017-11-16 67.10 67.10 66.40 66.925 3,714
2017-11-15 65.85 66.90 65.85 66.35 7,470
2017-11-14 66.60 67.025 66.60 66.75 873
2017-11-13 66.35 67.05 66.00 66.85 6,286
2017-11-10 66.10 66.85 66.10 66.75 2,452
2017-11-09 65.45 66.60 65.10 66.45 2,623
2017-11-08 66.45 66.45 64.80 65.00 5,219
2017-11-07 67.45 67.45 64.55 66.05 4,281
2017-11-06 64.55 67.95 64.55 66.95 13,527
2017-11-03 63.40 64.15 63.40 64.00 5,658
2017-11-02 63.70 64.25 63.50 63.95 3,723
2017-11-01 65.30 65.30 64.30 64.45 5,209
2017-10-31 64.70 64.90 62.70 64.20 5,086
2017-10-30 63.25 64.80 63.25 64.45 7,081
2017-10-27 60.40 61.50 60.40 60.85 2,671
2017-10-26 60.60 61.10 60.55 60.80 1,770
2017-10-25 59.60 61.00 59.50 60.55 3,736
2017-10-24 59.875 60.40 59.875 60.00 2,364
2017-10-23 59.50 59.65 59.10 59.65 2,615
2017-10-20 59.90 59.90 59.05 59.20 2,702
2017-10-19 58.55 60.15 58.55 59.35 3,896
2017-10-18 58.25 58.85 58.25 58.85 1,309
2017-10-17 58.85 58.85 57.80 57.85 907
2017-10-16 57.50 58.75 57.50 58.65 3,027
2017-10-13 56.95 57.55 56.70 57.15 3,439
2017-10-12 54.80 56.70 54.65 56.65 6,429
2017-10-11 55.00 55.325 54.85 55.05 1,732
2017-10-10 54.70 55.10 54.55 55.10 841

» More KEMPER Stock Price History

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