Kansas City Life Insurance Company (KCLI)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| May 15, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
| May 14, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,000 |
| May 13, 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 3,000 |
| May 10, 2024 | 36.50 | 36.50 | 35.05 | 36.00 | 36.00 | 2,200 |
| May 09, 2024 | 36.75 | 37.13 | 36.50 | 36.50 | 36.50 | 2,400 |
| May 08, 2024 | 36.75 | 36.75 | 35.05 | 36.74 | 36.74 | 2,500 |
| May 07, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1,200 |
| May 06, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 03, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 02, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 01, 2024 | 0.14 Dividend | |||||
| Apr 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - |
| Apr 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 200 |
| Apr 26, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| Apr 25, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| Apr 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| Apr 23, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | 100 |
| Apr 22, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.80 | 100 |
| Apr 19, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.02 | - |
| Apr 18, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.02 | - |
| Apr 17, 2024 | 34.50 | 35.16 | 34.50 | 35.16 | 35.02 | 1,100 |
| Apr 16, 2024 | 34.86 | 35.65 | 34.86 | 35.65 | 35.51 | 7,800 |
| Apr 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - |
| Apr 12, 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.36 | 200 |
| Apr 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - |
| Apr 10, 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 34.86 | 1,100 |
| Apr 09, 2024 | 36.44 | 36.44 | 35.21 | 35.76 | 35.62 | 900 |
| Apr 08, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | - |
| Apr 05, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 500 |
| Apr 04, 2024 | 35.25 | 36.30 | 35.25 | 36.30 | 36.15 | 300 |
| Apr 03, 2024 | 35.21 | 36.20 | 35.17 | 36.20 | 36.06 | 500 |
| Apr 02, 2024 | 36.25 | 36.25 | 35.17 | 35.80 | 35.66 | 3,800 |
| Apr 01, 2024 | 38.00 | 38.47 | 36.25 | 36.25 | 36.10 | 4,600 |
| Mar 28, 2024 | 37.03 | 37.25 | 37.03 | 37.25 | 37.10 | 1,300 |
| Mar 27, 2024 | 37.00 | 37.77 | 36.02 | 37.12 | 36.97 | 5,400 |
| Mar 26, 2024 | 37.50 | 37.93 | 37.50 | 37.93 | 37.78 | 600 |
| Mar 25, 2024 | 38.00 | 38.00 | 37.50 | 37.51 | 37.36 | 2,000 |
| Mar 22, 2024 | 36.50 | 38.50 | 36.50 | 38.50 | 38.35 | 1,200 |
| Mar 21, 2024 | 37.00 | 37.00 | 36.05 | 36.05 | 35.91 | 1,100 |
| Mar 20, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.86 | 100 |
| Mar 19, 2024 | 37.00 | 37.03 | 37.00 | 37.00 | 36.85 | 600 |
| Mar 18, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.86 | 100 |
| Mar 15, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.90 | 100 |
| Mar 14, 2024 | 37.05 | 37.05 | 37.00 | 37.00 | 36.85 | 1,000 |
| Mar 13, 2024 | 37.50 | 37.66 | 37.10 | 37.66 | 37.51 | 400 |
| Mar 12, 2024 | 38.20 | 38.20 | 38.15 | 38.20 | 38.05 | 500 |
| Mar 11, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.33 | 200 |
| Mar 08, 2024 | 37.00 | 38.80 | 37.00 | 38.75 | 38.60 | 600 |
| Mar 07, 2024 | 38.86 | 39.00 | 38.86 | 39.00 | 38.84 | 700 |
| Mar 06, 2024 | 38.50 | 39.01 | 38.31 | 38.86 | 38.70 | 5,400 |
| Mar 05, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | 200 |
| Mar 04, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.61 | 400 |
| Mar 01, 2024 | 37.76 | 38.25 | 37.76 | 38.13 | 37.98 | 600 |
| Feb 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | - |
| Feb 28, 2024 | 37.65 | 38.50 | 37.65 | 38.50 | 38.35 | 200 |
| Feb 27, 2024 | 37.47 | 37.50 | 37.47 | 37.50 | 37.35 | 300 |
| Feb 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | 300 |
| Feb 23, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.94 | 100 |
| Feb 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.36 | - |
| Feb 21, 2024 | 36.25 | 37.48 | 36.00 | 36.51 | 36.36 | 1,200 |
| Feb 20, 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.85 | 400 |
| Feb 16, 2024 | 36.40 | 36.42 | 36.25 | 36.42 | 36.27 | 1,100 |
| Feb 15, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | 200 |
| Feb 14, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.60 | 100 |
| Feb 13, 2024 | 36.64 | 36.64 | 36.35 | 36.35 | 36.20 | 600 |
| Feb 12, 2024 | 36.01 | 36.75 | 36.01 | 36.66 | 36.51 | 900 |
| Feb 09, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.10 | 2,800 |
| Feb 08, 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.35 | 2,000 |
| Feb 07, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.84 | 300 |
| Feb 06, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.84 | - |
| Feb 05, 2024 | 36.50 | 36.99 | 36.50 | 36.99 | 36.84 | 500 |
| Feb 02, 2024 | 36.75 | 36.75 | 36.50 | 36.50 | 36.35 | 400 |
| Feb 01, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | - |
| Jan 31, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | 300 |
| Jan 31, 2024 | 0.14 Dividend | |||||
| Jan 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 200 |
| Jan 29, 2024 | 36.25 | 36.50 | 36.05 | 36.15 | 35.87 | 5,900 |
| Jan 26, 2024 | 35.75 | 36.25 | 35.75 | 35.75 | 35.47 | 4,000 |
| Jan 25, 2024 | 35.25 | 35.77 | 35.25 | 35.77 | 35.49 | 200 |
| Jan 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 1,800 |
| Jan 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | 100 |
| Jan 22, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.68 | 200 |
| Jan 19, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | 300 |
| Jan 18, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.23 | 600 |
| Jan 17, 2024 | 33.51 | 34.00 | 33.50 | 34.00 | 33.74 | 2,500 |
| Jan 16, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.25 | 800 |
| Jan 12, 2024 | 33.50 | 33.82 | 33.06 | 33.82 | 33.56 | 600 |
| Jan 11, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.04 | 100 |
| Jan 10, 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 32.74 | 5,000 |
| Jan 09, 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.49 | 500 |
| Jan 08, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.49 | 300 |
| Jan 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 300 |
| Jan 04, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | - |
| Jan 03, 2024 | 34.30 | 34.30 | 34.00 | 34.00 | 33.74 | 1,200 |
| Jan 02, 2024 | 34.35 | 35.00 | 34.05 | 35.00 | 34.73 | 5,100 |
| Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | 200 |
| Dec 28, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 200 |
| Dec 27, 2023 | 34.94 | 35.00 | 34.94 | 35.00 | 34.73 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.