NYSE - Nasdaq Real Time Price USD

Kemper Corporation 5.875% Fixed (KMPB)

Compare
21.25
-0.39
(-1.80%)
As of 10:11:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202521.2621.4921.0121.2521.257,590
Apr 4, 202522.3222.3220.6921.6421.6440,300
Apr 3, 202522.4722.4922.2522.4322.4334,800
Apr 2, 202522.6822.7122.5522.7122.7113,200
Apr 1, 202522.6022.7422.5722.6822.6843,200
Mar 31, 202522.6922.8822.5422.5422.54277,400
Mar 28, 202523.0023.0022.7422.7822.7832,300
Mar 27, 202523.0023.1322.8922.9722.9731,800
Mar 26, 202523.2023.2722.9323.0423.0426,900
Mar 25, 202523.2523.3023.0523.0723.0746,000
Mar 24, 202523.1923.3023.1623.1923.1914,400
Mar 21, 202523.2723.2723.1723.1923.1914,200
Mar 20, 202523.2523.2523.0923.1323.1310,500
Mar 19, 202523.1523.2623.0923.1923.198,400
Mar 18, 202523.4123.4123.1823.2123.2113,800
Mar 17, 202523.3823.4923.3823.4023.402,500
Mar 14, 202523.3023.3823.0623.3323.333,400
Mar 13, 202523.1023.3322.9623.3023.3025,700
Mar 12, 202523.1623.1722.9722.9722.973,300
Mar 11, 202523.0023.0922.8623.0023.0023,700
Mar 10, 202523.4423.4622.6823.0023.0018,000
Mar 7, 202523.3023.4523.2023.2423.2415,400
Mar 6, 202523.4923.4923.2523.3123.3113,100
Mar 5, 202523.4023.5923.4023.4323.4331,700
Mar 4, 202523.5823.6023.4023.4023.4012,000
Mar 3, 202523.5023.6223.5023.5723.5727,200
Feb 28, 2025 0.37 Dividend
Feb 28, 202523.4223.5823.4023.5823.5828,900
Feb 27, 202523.7023.7423.6523.6523.2910,600
Feb 26, 202523.7423.7423.6023.6523.2819,200
Feb 25, 202523.7423.7423.5523.6023.235,800
Feb 24, 202523.6523.6923.5823.5923.227,900
Feb 21, 202523.5523.6723.4523.5023.147,700
Feb 20, 202523.5523.5823.5123.5523.1814,900
Feb 19, 202523.5523.5623.5023.5123.159,300
Feb 18, 202523.5723.6323.5023.5323.166,500
Feb 14, 202523.5523.6523.5023.5523.186,700
Feb 13, 202523.5523.7423.4623.4623.1021,900
Feb 12, 202523.5023.6023.5023.6023.2417,300
Feb 11, 202523.5023.5823.4823.5523.186,500
Feb 10, 202523.3523.5423.3523.5423.179,300
Feb 7, 202523.4723.4923.3323.4223.068,200
Feb 6, 202523.4023.5023.3023.4523.099,300
Feb 5, 202523.4023.4323.3223.3723.0141,400
Feb 4, 202523.3523.4723.3023.4323.0711,500
Feb 3, 202523.4023.5123.3523.3522.997,100
Jan 31, 202523.6423.6423.4523.4523.0911,800
Jan 30, 202523.5523.6223.5023.5723.205,000
Jan 29, 202523.5023.5423.4523.5223.167,700
Jan 28, 202523.5423.5523.3323.5523.1817,300
Jan 27, 202523.3823.5523.3823.5023.147,900
Jan 24, 202523.3223.4923.3223.4523.099,000
Jan 23, 202523.4323.4523.2923.4023.046,400
Jan 22, 202523.3023.5023.2723.3623.0013,200
Jan 21, 202523.4023.5023.3323.4623.1013,700
Jan 17, 202523.4823.4823.2823.3923.034,900
Jan 16, 202523.3523.5023.2123.2122.859,000
Jan 15, 202523.4023.5023.1523.3322.9718,700
Jan 14, 202523.1723.4023.1323.4023.0421,300
Jan 13, 202523.1023.2023.1023.1522.797,200
Jan 10, 202523.1023.2323.0523.1722.816,800
Jan 8, 202523.0523.3023.0523.1322.7714,000
Jan 7, 202523.2523.3623.0023.0622.707,400
Jan 6, 202523.3523.4523.2823.3022.9416,700
Jan 3, 202523.3523.5023.2623.3723.0112,600
Jan 2, 202523.2223.3423.2123.3122.959,400
Dec 31, 202423.1023.7123.0223.3122.95101,600
Dec 30, 202423.0023.3022.9023.1022.7414,600
Dec 27, 202423.0523.1922.9022.9622.6010,700
Dec 26, 202422.9023.1022.9023.0822.7217,400
Dec 24, 202423.1023.1022.9622.9822.6213,800
Dec 23, 202423.2223.3423.0223.1022.7411,700
Dec 20, 202423.0023.3322.9023.1422.7819,600
Dec 19, 202423.1323.1822.7722.9022.5480,600
Dec 18, 202423.6123.7823.0523.1122.7533,400
Dec 17, 202423.6223.8523.5323.5723.2013,700
Dec 16, 202423.6723.8023.6023.6523.2810,300
Dec 13, 202423.7323.8023.6423.7523.3812,500
Dec 12, 202423.8523.8523.6223.6523.286,100
Dec 11, 202423.6823.7823.6023.7223.3520,100
Dec 10, 202423.8023.8023.5523.7323.3616,500
Dec 9, 202423.6623.8023.6123.8023.439,200
Dec 6, 202423.8523.8923.7523.7523.387,200
Dec 5, 202423.8923.8923.7723.8123.443,400
Dec 4, 202423.8723.9023.7723.8823.518,900
Dec 3, 202423.7223.9323.7023.8823.519,200
Dec 2, 202423.5723.7923.5023.7923.427,400
Nov 29, 2024 0.37 Dividend
Nov 29, 202423.6923.7923.6123.7623.398,300
Nov 27, 202423.7023.9123.7023.8723.147,000
Nov 26, 202423.6023.8323.5623.7122.987,900
Nov 25, 202423.7623.7623.6423.7523.0217,400
Nov 22, 202423.5723.6523.5723.6322.912,800
Nov 21, 202423.6823.6823.5423.6322.918,300
Nov 20, 202423.7123.7123.4523.5822.8615,300
Nov 19, 202423.7023.7523.4023.6022.8832,700
Nov 18, 202423.6523.8623.5523.8323.1038,800
Nov 15, 202423.2023.4923.2023.4922.773,300
Nov 14, 202423.5523.7523.5023.7523.0212,900
Nov 13, 202423.6023.7023.4023.6722.9422,300
Nov 12, 202423.5523.7023.5523.5522.8312,900
Nov 11, 202423.6323.7223.4923.7022.978,300
Nov 8, 202423.6023.7523.5423.6422.9216,000
Nov 7, 202423.1223.6023.1223.5222.8020,600
Nov 6, 202423.3423.5323.3423.5322.8127,500
Nov 5, 202423.3823.4823.3523.4422.7213,100
Nov 4, 202423.3223.4623.2023.3022.5910,200
Nov 1, 202423.3223.4523.3223.3222.613,100
Oct 31, 202423.3623.4023.2523.3922.6725,100
Oct 30, 202423.2223.4023.2023.2522.5413,500
Oct 29, 202423.2523.4023.0423.2222.5120,300
Oct 28, 202423.2723.3723.1023.2522.5424,500
Oct 25, 202423.3823.3823.2523.2922.589,800
Oct 24, 202423.2223.4023.2023.3422.6211,800
Oct 23, 202423.6623.6623.1123.2022.4918,500
Oct 22, 202423.6123.6823.5423.6422.928,700
Oct 21, 202423.5623.6423.4523.5722.8514,300
Oct 18, 202423.5023.5623.5023.5522.836,100
Oct 17, 202423.5023.5623.4523.5122.797,500
Oct 16, 202423.4523.6023.3323.5622.8415,300
Oct 15, 202423.5623.6823.3623.4422.7239,100
Oct 14, 202423.6323.6823.5923.6222.902,100
Oct 11, 202423.4023.7023.4023.7022.9713,200
Oct 10, 202423.4023.5823.3023.4922.774,400
Oct 9, 202423.2523.5523.2523.4022.6821,700
Oct 8, 202423.3123.4023.2523.3522.638,800
Oct 7, 202423.4023.4423.3123.3522.6311,900
Oct 4, 202423.5223.5223.2523.4022.683,900
Oct 3, 202423.4923.6023.4323.5122.797,900
Oct 2, 202423.5423.6423.4623.6422.924,300
Oct 1, 202423.4923.5023.4223.4222.703,700
Sep 30, 202423.7223.7223.3323.3322.6118,200
Sep 27, 202423.5623.9423.5523.6422.928,300
Sep 26, 202423.6723.6723.5423.5522.8311,400
Sep 25, 202423.7023.7623.6523.6622.939,200
Sep 24, 202423.7123.7423.5423.6722.9414,100
Sep 23, 202423.6123.8123.5023.7323.0021,000
Sep 20, 202423.4223.6223.3023.6222.9010,200
Sep 19, 202423.2123.4223.0023.4222.7014,300
Sep 18, 202422.9023.1522.8123.1522.4430,200
Sep 17, 202422.9022.9422.7722.9022.2013,100
Sep 16, 202422.9422.9422.7122.8322.1323,600
Sep 13, 202422.8322.8722.8222.8622.1618,000
Sep 12, 202422.7322.8522.7322.8322.1311,300
Sep 11, 202422.7122.8422.7122.8122.1122,700
Sep 10, 202422.7522.7922.7022.7922.0914,800
Sep 9, 202422.7122.7522.6322.7522.0517,400
Sep 6, 202422.7122.8522.7122.7122.016,100
Sep 5, 202422.6522.8222.6022.7122.0118,900
Sep 4, 202422.5122.7022.4722.5921.907,600
Sep 3, 202422.5422.5422.3522.4021.7114,800
Aug 30, 2024 0.37 Dividend
Aug 30, 202422.7122.8222.3722.4521.7655,000
Aug 29, 202423.1823.1823.0923.1522.087,300
Aug 28, 202423.2123.2123.0723.1522.084,700
Aug 27, 202423.2523.2723.1723.1822.1113,100
Aug 26, 202423.2223.3023.2223.2822.218,300
Aug 23, 202423.2023.3323.2023.3022.234,000
Aug 22, 202423.2323.2523.1223.2422.172,600
Aug 21, 202423.2123.3323.2123.2422.178,500
Aug 20, 202423.1823.2823.1823.2822.215,900
Aug 19, 202422.8523.3522.8523.2522.1822,100
Aug 16, 202422.8422.9322.8322.9321.873,700
Aug 15, 202422.9522.9522.8522.9521.896,800
Aug 14, 202422.8222.9422.8222.9321.874,800
Aug 13, 202422.6822.9122.6822.9121.8612,900
Aug 12, 202422.6322.7122.6322.7021.666,600
Aug 9, 202422.6322.7022.6022.6321.5915,000
Aug 8, 202422.6222.6522.5522.6521.615,800
Aug 7, 202422.6522.6622.5022.5821.549,900
Aug 6, 202422.5022.6522.4022.6021.569,900
Aug 5, 202422.2122.5322.2122.4021.3724,900
Aug 2, 202422.5122.5622.3822.5121.478,100
Aug 1, 202422.5122.6322.4022.5821.5415,300
Jul 31, 202422.6522.6622.6022.6321.594,700
Jul 30, 202422.4822.6422.4822.6321.596,000
Jul 29, 202422.6622.6622.5122.5121.483,000
Jul 26, 202422.5122.6122.5122.6121.574,700
Jul 25, 202422.5122.5722.5122.5121.473,800
Jul 24, 202422.5522.5622.4922.4921.465,700
Jul 23, 202422.5322.6422.5322.6121.574,500
Jul 22, 202422.6122.6222.4622.6221.585,900
Jul 19, 202422.6122.6422.5622.6421.605,800
Jul 18, 202422.5822.6122.5522.5621.527,200
Jul 17, 202422.5022.5822.5022.5821.541,600
Jul 16, 202422.5422.6222.5122.5521.516,200
Jul 15, 202422.5522.5622.4622.5521.515,300
Jul 12, 202422.5422.6522.4622.5621.5219,700
Jul 11, 202422.4222.5022.3522.5021.4613,100
Jul 10, 202422.2822.3922.2522.2821.2514,800
Jul 9, 202422.3322.3322.2522.2521.235,700
Jul 8, 202422.3422.3522.2422.2621.2411,400
Jul 5, 202422.1522.3022.1522.2921.263,100
Jul 3, 202422.1522.2522.0822.2421.2211,500
Jul 2, 202422.1522.1522.1122.1521.1310,800
Jul 1, 202422.0422.1121.9022.1121.0922,600
Jun 28, 202422.1122.2021.7122.0321.02102,700
Jun 27, 202422.4722.4722.1022.2021.1813,700
Jun 26, 202422.4422.4522.3022.3321.3011,400
Jun 25, 202422.4622.4822.2822.2921.2613,100
Jun 24, 202422.4322.5922.4322.5721.534,700
Jun 21, 202422.5422.6822.4622.4621.435,200
Jun 20, 202422.5822.6722.3522.3721.346,300
Jun 18, 202422.4022.6122.3722.6121.578,500
Jun 17, 202422.5422.5522.1022.4121.389,800
Jun 14, 202422.5922.7322.5822.7021.664,900
Jun 13, 202422.5822.5822.4522.5021.466,500
Jun 12, 202422.6022.6722.4722.5221.497,500
Jun 11, 202422.4722.5822.4622.5621.523,000
Jun 10, 202422.5122.5422.4322.4321.408,500
Jun 7, 202422.5422.7022.3922.4821.4515,400
Jun 6, 202422.5522.5522.3822.5221.495,400
Jun 5, 202422.5322.6222.4022.5121.4712,700
Jun 4, 202422.6022.6522.4822.6121.577,400
Jun 3, 202422.6522.6522.6022.6021.565,300
May 31, 2024 0.37 Dividend
May 31, 202422.5022.6322.4022.5321.4917,300
May 30, 202422.6122.6622.6122.6521.262,100
May 29, 202422.6522.6522.4022.5321.1512,900
May 28, 202422.5722.7022.5022.7021.308,400
May 24, 202422.6622.7522.5522.6221.2312,200
May 23, 202422.8922.8922.6422.6621.275,800
May 22, 202422.9022.9522.8022.9421.535,000
May 21, 202422.9222.9222.7422.9021.499,400
May 20, 202422.7922.9022.6522.8221.427,500
May 17, 202422.5422.7522.5022.7521.355,200
May 16, 202422.6022.7222.4422.5421.1514,900
May 15, 202422.4222.5522.3822.5521.169,800
May 14, 202422.3722.4922.3122.3120.947,200
May 13, 202422.2222.3722.2222.3320.965,400
May 10, 202422.2622.2622.1122.2020.844,800
May 9, 202422.2222.3522.1522.1620.8017,200
May 8, 202422.3522.5322.1222.3520.989,600
May 7, 202422.6022.6022.4022.4121.0310,500
May 6, 202422.7522.7522.4022.5421.1516,200
May 3, 202422.4122.6522.4122.6321.245,700
May 2, 202422.5422.5422.3422.4621.084,600
May 1, 202422.3422.4522.1822.4421.068,300
Apr 30, 202422.1522.3522.1122.3520.9818,000
Apr 29, 202422.2422.2422.0922.1320.773,100
Apr 26, 202422.0922.1122.0322.0620.703,700
Apr 25, 202422.0022.1522.0022.0820.725,000
Apr 24, 202422.4322.5022.1022.1020.746,400
Apr 23, 202422.2522.3922.0622.3620.998,200
Apr 22, 202421.9022.1421.9022.1420.7811,200
Apr 19, 202421.9622.2421.9021.9720.6210,400
Apr 18, 202422.0522.1521.7521.8620.528,200
Apr 17, 202422.0022.1321.9522.0320.683,800
Apr 16, 202421.8521.9021.7021.8520.518,200
Apr 15, 202422.5022.5221.8021.8420.5028,400
Apr 12, 202422.5122.6422.4822.6021.212,700
Apr 11, 202422.6822.6822.2522.5521.1617,900
Apr 10, 202422.9522.9522.5422.6121.2227,400
Apr 9, 202423.1023.1022.9823.0921.6710,000
Apr 8, 202423.1723.1722.9723.0121.604,100