Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Kansas City Life Insurance Company (KCLI)

34.44

-0.06

(-0.17%)

As of March 11 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	34.50	34.50	34.50	34.44	34.44	199
Mar 10, 2025	35.00	35.00	35.00	35.00	35.00	-
Mar 7, 2025	35.00	35.00	35.00	35.00	35.00	-
Mar 6, 2025	36.00	36.00	35.00	35.00	35.00	600
Mar 5, 2025	35.00	35.00	35.00	35.00	35.00	200
Mar 4, 2025	34.63	34.63	34.63	34.63	34.63	100
Mar 3, 2025	34.50	34.50	34.50	34.50	34.50	-
Feb 28, 2025	34.75	34.75	34.50	34.50	34.50	400
Feb 27, 2025	34.11	34.11	34.11	34.11	34.11	-
Feb 26, 2025	34.11	34.11	34.11	34.11	34.11	-
Feb 25, 2025	34.11	34.11	34.11	34.11	34.11	-
Feb 24, 2025	36.00	36.00	34.11	34.11	34.11	4,100
Feb 21, 2025	36.05	36.05	36.05	36.05	36.05	300
Feb 20, 2025	36.11	36.11	36.11	36.11	36.11	-
Feb 19, 2025	36.05	36.11	36.05	36.11	36.11	1,400
Feb 18, 2025	35.50	35.50	35.50	35.50	35.50	200
Feb 14, 2025	35.40	35.40	35.28	35.28	35.28	900
Feb 13, 2025	34.51	34.51	34.51	34.51	34.51	600
Feb 12, 2025	34.51	34.51	34.51	34.51	34.51	1,700
Feb 11, 2025	34.51	34.51	34.51	34.51	34.51	200
Feb 10, 2025	35.00	35.00	34.51	34.51	34.51	900
Feb 7, 2025	35.16	35.16	34.51	35.00	35.00	2,500
Feb 6, 2025	0.14 Dividend
Feb 6, 2025	35.09	35.09	35.01	35.09	35.09	1,100
Feb 5, 2025	35.02	35.02	35.01	35.01	34.87	500
Feb 4, 2025	35.50	35.50	35.50	35.50	35.36	600
Feb 3, 2025	35.51	35.51	35.00	35.00	34.86	1,700
Jan 31, 2025	35.75	35.75	35.50	35.75	35.61	1,300
Jan 30, 2025	36.35	36.35	36.01	36.01	35.87	1,000
Jan 29, 2025	36.48	36.48	36.48	36.48	36.33	-
Jan 28, 2025	36.48	36.48	36.48	36.48	36.33	-
Jan 27, 2025	36.45	36.48	36.35	36.48	36.33	800
Jan 24, 2025	36.35	36.35	36.35	36.35	36.20	-
Jan 23, 2025	36.35	36.35	36.35	36.35	36.20	400
Jan 22, 2025	36.30	36.30	36.30	36.30	36.15	-
Jan 21, 2025	36.30	36.30	36.30	36.30	36.15	700
Jan 17, 2025	36.50	36.50	36.50	36.50	36.35	200
Jan 16, 2025	36.27	36.27	36.27	36.27	36.12	-
Jan 15, 2025	36.27	36.27	36.27	36.27	36.12	-
Jan 14, 2025	36.27	36.27	36.27	36.27	36.12	-
Jan 13, 2025	36.27	36.27	36.27	36.27	36.12	-
Jan 10, 2025	36.02	36.27	36.02	36.27	36.12	1,400
Jan 8, 2025	36.28	36.28	36.28	36.28	36.13	-
Jan 7, 2025	36.28	36.28	36.28	36.28	36.13	-
Jan 6, 2025	36.02	36.28	36.02	36.28	36.13	300
Jan 3, 2025	35.75	35.75	35.75	35.75	35.61	-
Jan 2, 2025	36.21	36.21	35.75	35.75	35.61	2,500
Dec 31, 2024	36.65	36.67	36.65	36.67	36.52	1,300
Dec 30, 2024	36.17	36.17	36.17	36.17	36.03	-
Dec 27, 2024	36.17	36.17	36.17	36.17	36.03	-
Dec 26, 2024	36.17	36.17	36.17	36.17	36.03	-
Dec 24, 2024	36.17	36.17	36.17	36.17	36.03	-
Dec 23, 2024	36.17	36.17	36.17	36.17	36.03	-
Dec 20, 2024	36.17	36.17	36.17	36.17	36.03	100
Dec 19, 2024	36.00	36.00	36.00	36.00	35.86	-
Dec 18, 2024	36.00	36.00	36.00	36.00	35.86	100
Dec 17, 2024	35.65	35.65	35.65	35.65	35.51	400
Dec 16, 2024	36.00	36.00	36.00	36.00	35.86	300
Dec 13, 2024	36.11	36.11	36.11	36.11	35.97	-
Dec 12, 2024	36.12	36.12	36.11	36.11	35.97	600
Dec 11, 2024	36.07	36.21	36.07	36.08	35.94	600
Dec 10, 2024	36.00	36.00	36.00	36.00	35.86	-
Dec 9, 2024	36.00	36.00	36.00	36.00	35.86	-
Dec 6, 2024	35.75	36.00	35.75	36.00	35.86	400
Dec 5, 2024	36.40	36.40	35.75	36.00	35.86	2,100
Dec 4, 2024	36.45	36.45	36.45	36.45	36.30	-
Dec 3, 2024	36.45	36.45	36.45	36.45	36.30	-
Dec 2, 2024	36.25	36.45	36.25	36.45	36.30	2,500
Nov 29, 2024	36.20	36.20	36.20	36.20	36.06	-
Nov 27, 2024	36.20	36.25	36.20	36.20	36.06	1,200
Nov 26, 2024	36.25	36.25	36.25	36.25	36.11	-
Nov 25, 2024	36.25	36.25	36.25	36.25	36.11	-
Nov 22, 2024	36.25	36.25	36.25	36.25	36.11	200
Nov 21, 2024	36.08	36.08	36.08	36.08	35.94	-
Nov 20, 2024	36.08	36.08	36.08	36.08	35.94	100
Nov 19, 2024	36.05	36.05	35.75	35.75	35.61	300
Nov 18, 2024	35.75	36.25	35.75	36.25	36.11	1,200
Nov 15, 2024	35.50	35.50	35.50	35.50	35.36	-
Nov 14, 2024	35.50	35.50	35.50	35.50	35.36	-
Nov 13, 2024	35.50	35.50	35.50	35.50	35.36	-
Nov 12, 2024	35.50	35.50	35.50	35.50	35.36	-
Nov 11, 2024	35.00	35.60	35.00	35.50	35.36	1,600
Nov 8, 2024	35.93	35.93	35.93	35.93	35.79	200
Nov 7, 2024	0.14 Dividend
Nov 7, 2024	35.50	35.50	35.50	35.50	35.36	-
Nov 6, 2024	35.50	35.50	35.50	35.50	35.22	900
Nov 5, 2024	35.05	35.05	35.05	35.05	34.77	-
Nov 4, 2024	35.05	35.05	35.05	35.05	34.77	-
Nov 1, 2024	35.05	35.05	35.05	35.05	34.77	-
Oct 31, 2024	35.13	35.13	35.05	35.05	34.77	600
Oct 30, 2024	35.32	35.32	35.32	35.32	35.04	-
Oct 29, 2024	35.05	35.50	35.05	35.32	35.04	1,100
Oct 28, 2024	35.05	35.05	35.05	35.05	34.77	500
Oct 25, 2024	35.50	35.50	35.50	35.50	35.22	-
Oct 24, 2024	35.50	35.50	35.50	35.50	35.22	-
Oct 23, 2024	35.50	35.50	35.50	35.50	35.22	600
Oct 22, 2024	35.50	35.50	35.50	35.50	35.22	-
Oct 21, 2024	35.50	35.50	35.50	35.50	35.22	-
Oct 18, 2024	35.50	35.50	35.50	35.50	35.22	-
Oct 17, 2024	35.26	35.50	35.01	35.50	35.22	4,000
Oct 16, 2024	35.75	35.75	35.05	35.52	35.24	3,700
Oct 15, 2024	36.00	36.00	36.00	36.00	35.71	100
Oct 14, 2024	35.51	35.51	35.51	35.51	35.23	-
Oct 11, 2024	35.56	35.56	35.51	35.51	35.23	1,300
Oct 10, 2024	36.00	36.00	35.51	35.51	35.23	300
Oct 9, 2024	35.51	35.70	35.51	35.70	35.42	200
Oct 8, 2024	36.00	36.00	35.01	35.56	35.28	700
Oct 7, 2024	36.15	36.15	36.00	36.00	35.71	3,300
Oct 4, 2024	36.30	36.30	36.30	36.30	36.01	-
Oct 3, 2024	36.30	36.30	36.30	36.30	36.01	-
Oct 2, 2024	36.50	36.50	36.30	36.30	36.01	2,300
Oct 1, 2024	36.50	36.50	36.50	36.50	36.21	100
Sep 30, 2024	37.00	37.12	36.50	36.50	36.21	1,700
Sep 27, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 26, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 25, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 24, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 23, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 20, 2024	37.00	37.00	37.00	37.00	36.71	100
Sep 19, 2024	37.25	37.25	37.00	37.00	36.71	400
Sep 18, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 17, 2024	37.00	37.00	37.00	37.00	36.71	-
Sep 16, 2024	37.00	37.00	37.00	37.00	36.71	200
Sep 13, 2024	36.40	36.40	36.40	36.40	36.11	-
Sep 12, 2024	36.40	36.40	36.40	36.40	36.11	-
Sep 11, 2024	36.40	36.40	36.40	36.40	36.11	-
Sep 10, 2024	36.40	36.40	36.40	36.40	36.11	100
Sep 9, 2024	36.40	36.40	36.40	36.40	36.11	-
Sep 6, 2024	36.40	36.40	36.40	36.40	36.11	500
Sep 5, 2024	36.02	36.02	36.02	36.02	35.73	500
Sep 4, 2024	36.00	36.47	36.00	36.41	36.12	600
Sep 3, 2024	36.45	36.45	36.45	36.45	36.16	-
Aug 30, 2024	36.03	36.45	36.03	36.45	36.16	300
Aug 29, 2024	36.50	36.50	36.00	36.00	35.71	600
Aug 28, 2024	36.60	36.60	36.60	36.60	36.31	-
Aug 27, 2024	36.60	36.60	36.60	36.60	36.31	-
Aug 26, 2024	37.70	37.70	36.50	36.60	36.31	4,700
Aug 23, 2024	37.68	37.70	37.68	37.70	37.40	200
Aug 22, 2024	38.15	38.15	37.50	37.50	37.20	5,400
Aug 21, 2024	39.00	39.00	38.00	38.00	37.70	2,100
Aug 20, 2024	36.85	39.00	36.85	39.00	38.69	4,000
Aug 19, 2024	36.78	36.85	36.77	36.85	36.56	900
Aug 16, 2024	36.80	36.80	36.80	36.80	36.51	100
Aug 15, 2024	37.38	37.38	36.20	36.80	36.51	1,100
Aug 14, 2024	36.90	37.04	36.90	37.04	36.75	300
Aug 13, 2024	36.55	37.38	36.55	37.38	37.08	1,500
Aug 12, 2024	37.52	37.52	37.00	37.00	36.71	2,200
Aug 9, 2024	37.43	37.80	37.06	37.80	37.50	1,500
Aug 8, 2024	37.43	37.80	37.19	37.80	37.50	500
Aug 7, 2024	37.53	37.62	37.06	37.62	37.32	900
Aug 6, 2024	38.00	38.00	38.00	38.00	37.70	500
Aug 5, 2024	37.51	37.51	36.15	37.25	36.95	4,300
Aug 2, 2024	37.50	38.38	37.50	38.20	37.90	1,400
Aug 1, 2024	0.14 Dividend
Aug 1, 2024	38.40	38.43	38.26	38.26	37.96	600
Jul 31, 2024	38.00	38.70	38.00	38.70	38.25	2,600
Jul 30, 2024	38.00	38.00	37.01	37.75	37.32	400
Jul 29, 2024	38.00	38.00	38.00	38.00	37.56	400
Jul 26, 2024	38.47	38.72	37.50	38.61	38.17	2,000
Jul 25, 2024	37.64	38.47	37.64	38.47	38.03	1,400
Jul 24, 2024	37.55	37.70	37.50	37.50	37.07	400
Jul 23, 2024	37.00	37.50	36.94	37.50	37.07	1,900
Jul 22, 2024	36.99	36.99	36.99	36.99	36.56	600
Jul 19, 2024	36.25	37.00	36.25	36.97	36.54	800
Jul 18, 2024	37.00	37.00	37.00	37.00	36.57	-
Jul 17, 2024	37.00	37.00	37.00	37.00	36.57	200
Jul 16, 2024	36.50	36.50	36.50	36.50	36.08	200
Jul 15, 2024	36.00	36.00	36.00	36.00	35.59	-
Jul 12, 2024	36.00	36.50	36.00	36.00	35.59	1,200
Jul 11, 2024	36.00	36.00	36.00	36.00	35.59	-
Jul 10, 2024	36.00	36.00	36.00	36.00	35.59	3,000
Jul 9, 2024	35.33	35.34	34.70	35.04	34.64	8,800
Jul 8, 2024	35.34	35.34	35.34	35.34	34.93	-
Jul 5, 2024	35.34	35.34	35.34	35.34	34.93	-
Jul 3, 2024	35.34	35.34	35.34	35.34	34.93	-
Jul 2, 2024	35.34	35.34	35.34	35.34	34.93	100
Jul 1, 2024	35.05	35.05	35.05	35.05	34.65	300
Jun 28, 2024	35.05	35.05	35.05	35.05	34.65	1,500
Jun 27, 2024	35.05	35.05	35.05	35.05	34.65	-
Jun 26, 2024	35.05	35.05	35.05	35.05	34.65	200
Jun 25, 2024	35.05	35.05	35.05	35.05	34.65	-
Jun 24, 2024	35.30	35.30	35.05	35.05	34.65	300
Jun 21, 2024	35.05	35.05	35.05	35.05	34.65	-
Jun 20, 2024	35.05	35.05	35.05	35.05	34.65	900
Jun 18, 2024	35.05	35.05	35.05	35.05	34.65	-
Jun 17, 2024	35.05	35.05	35.05	35.05	34.65	100
Jun 14, 2024	35.12	35.12	35.12	35.12	34.72	-
Jun 13, 2024	35.05	35.12	35.05	35.12	34.72	1,500
Jun 12, 2024	35.50	35.50	35.50	35.50	35.09	-
Jun 11, 2024	35.50	35.50	35.50	35.50	35.09	-
Jun 10, 2024	35.50	35.50	35.50	35.50	35.09	-
Jun 7, 2024	35.50	35.50	35.50	35.50	35.09	900
Jun 6, 2024	35.50	35.50	35.50	35.50	35.09	-
Jun 5, 2024	35.50	35.50	35.50	35.50	35.09	-
Jun 4, 2024	35.35	35.50	35.05	35.50	35.09	600
Jun 3, 2024	35.50	35.50	35.50	35.50	35.09	-
May 31, 2024	35.50	35.50	35.50	35.50	35.09	700
May 30, 2024	35.55	35.55	35.05	35.50	35.09	2,900
May 29, 2024	36.00	36.00	36.00	36.00	35.59	100
May 28, 2024	36.00	36.00	36.00	36.00	35.59	500
May 24, 2024	36.00	36.00	36.00	36.00	35.59	-
May 23, 2024	35.70	36.00	35.25	36.00	35.59	1,400
May 22, 2024	36.25	36.25	36.25	36.25	35.83	-
May 21, 2024	35.25	36.30	35.05	36.25	35.83	900
May 20, 2024	36.00	36.00	36.00	36.00	35.59	300
May 17, 2024	36.30	36.30	36.30	36.30	35.88	-
May 16, 2024	36.30	36.30	36.30	36.30	35.88	-
May 15, 2024	36.30	36.30	36.30	36.30	35.88	100
May 14, 2024	36.00	36.00	36.00	36.00	35.59	3,000
May 13, 2024	36.50	36.50	36.00	36.00	35.59	3,000
May 10, 2024	36.50	36.50	35.05	36.00	35.59	2,200
May 9, 2024	36.75	37.13	36.50	36.50	36.08	2,400
May 8, 2024	36.75	36.75	35.05	36.74	36.32	2,500
May 7, 2024	36.75	36.75	36.75	36.75	36.33	1,200
May 6, 2024	35.00	35.00	35.00	35.00	34.60	-
May 3, 2024	35.00	35.00	35.00	35.00	34.60	-
May 2, 2024	35.00	35.00	35.00	35.00	34.60	-
May 1, 2024	0.14 Dividend
May 1, 2024	35.00	35.00	35.00	35.00	34.60	-
Apr 30, 2024	35.00	35.00	35.00	35.00	34.46	-
Apr 29, 2024	35.00	35.00	35.00	35.00	34.46	200
Apr 26, 2024	35.35	35.35	35.35	35.35	34.80	-
Apr 25, 2024	35.35	35.35	35.35	35.35	34.80	-
Apr 24, 2024	35.35	35.35	35.35	35.35	34.80	-
Apr 23, 2024	35.35	35.35	35.35	35.35	34.80	100
Apr 22, 2024	34.94	34.94	34.94	34.94	34.40	100
Apr 19, 2024	35.16	35.16	35.16	35.16	34.62	-
Apr 18, 2024	35.16	35.16	35.16	35.16	34.62	-
Apr 17, 2024	34.50	35.16	34.50	35.16	34.62	1,100
Apr 16, 2024	34.86	35.65	34.86	35.65	35.10	7,800
Apr 15, 2024	35.50	35.50	35.50	35.50	34.95	-
Apr 12, 2024	35.30	35.50	35.30	35.50	34.95	200
Apr 11, 2024	35.00	35.00	35.00	35.00	34.46	-
Apr 10, 2024	35.20	35.20	35.00	35.00	34.46	1,100
Apr 9, 2024	36.44	36.44	35.21	35.76	35.21	900
Apr 8, 2024	36.40	36.40	36.40	36.40	35.84	-
Apr 5, 2024	36.40	36.40	36.40	36.40	35.84	500
Apr 4, 2024	35.25	36.30	35.25	36.30	35.74	300
Apr 3, 2024	35.21	36.20	35.17	36.20	35.64	500
Apr 2, 2024	36.25	36.25	35.17	35.80	35.25	3,800
Apr 1, 2024	38.00	38.47	36.25	36.25	35.69	4,600
Mar 28, 2024	37.03	37.25	37.03	37.25	36.67	1,300
Mar 27, 2024	37.00	37.77	36.02	37.12	36.55	5,400
Mar 26, 2024	37.50	37.93	37.50	37.93	37.34	600
Mar 25, 2024	38.00	38.00	37.50	37.51	36.93	2,000
Mar 22, 2024	36.50	38.50	36.50	38.50	37.90	1,200
Mar 21, 2024	37.00	37.00	36.05	36.05	35.49	1,100
Mar 20, 2024	37.01	37.01	37.01	37.01	36.44	100
Mar 19, 2024	37.00	37.03	37.00	37.00	36.43	600
Mar 18, 2024	37.01	37.01	37.01	37.01	36.44	100
Mar 15, 2024	37.05	37.05	37.05	37.05	36.48	100
Mar 14, 2024	37.05	37.05	37.00	37.00	36.43	1,000
Mar 13, 2024	37.50	37.66	37.10	37.66	37.08	400
Mar 12, 2024	38.20	38.20	38.15	38.20	37.61	500