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
2018-04-20 58.70 58.75 58.15 58.60 4,212
2018-04-19 58.35 58.55 58.20 58.50 4,169
2018-04-18 58.10 58.45 57.65 57.70 7,038
2018-04-17 58.65 59.15 58.00 58.30 4,207
2018-04-16 57.95 58.40 57.95 58.25 6,376
2018-04-13 57.90 57.90 57.25 57.50 4,462
2018-04-12 57.60 58.25 57.60 58.05 3,165
2018-04-11 56.50 57.65 56.50 57.45 5,207
2018-04-10 56.025 56.80 55.70 56.80 9,501
2018-04-09 55.75 56.85 55.20 55.75 8,830
2018-04-06 57.30 57.35 55.35 55.95 4,485
2018-04-05 58.10 58.10 57.00 57.45 2,653
2018-04-03 55.90 57.50 55.90 57.35 10,132
2018-04-02 57.05 57.10 54.80 55.40 5,751
2018-03-29 56.50 57.35 56.50 57.15 2,030
2018-03-28 55.25 56.60 55.25 56.45 1,999
2018-03-27 57.55 57.60 55.75 55.85 3,657
2018-03-26 56.30 57.90 56.15 57.70 6,321
2018-03-23 56.00 56.50 55.35 55.35 4,703
2018-03-22 57.70 57.70 55.80 55.95 8,611
2018-03-21 57.65 59.15 57.65 58.30 3,130
2018-03-20 56.35 57.50 56.35 57.50 7,152
2018-03-19 56.50 56.85 55.95 56.40 3,979
2018-03-16 56.75 57.00 55.90 56.80 4,299
2018-03-15 56.70 57.30 56.40 56.50 7,075
2018-03-14 57.70 57.75 56.40 56.50 5,228
2018-03-13 58.60 58.70 57.95 58.075 8,626
2018-03-12 58.30 58.90 58.25 58.70 4,024
2018-03-09 58.15 59.05 58.10 58.75 8,172
2018-03-08 59.05 59.05 57.65 57.80 3,241

» More KEMPER Stock Price History

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