STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Kemper Corporation (KMPR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

60.75

+0.27

(+0.45%)

As of 10:55AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	61.03	61.43	60.75	60.75	60.75	32,313
May 06, 2024	59.58	60.52	59.33	60.48	60.48	470,500
May 03, 2024	58.45	59.25	57.71	58.98	58.98	437,400
May 02, 2024	57.00	59.07	54.11	58.39	58.39	862,300
May 01, 2024	58.08	59.87	58.08	58.49	58.49	469,100
Apr 30, 2024	58.46	58.53	57.24	58.31	58.31	361,000
Apr 29, 2024	57.48	58.95	57.48	58.65	58.65	448,800
Apr 26, 2024	58.27	58.50	57.14	57.43	57.43	635,300
Apr 25, 2024	59.76	60.01	58.40	58.71	58.71	505,200
Apr 24, 2024	59.50	61.96	59.48	60.40	60.40	1,012,600
Apr 23, 2024	58.46	59.18	58.35	58.46	58.46	188,900
Apr 22, 2024	58.09	58.63	57.56	58.38	58.38	258,100
Apr 19, 2024	57.15	58.13	56.78	58.01	58.01	537,000
Apr 18, 2024	56.78	58.00	56.66	57.00	57.00	428,100
Apr 17, 2024	56.40	56.96	55.85	56.42	56.42	445,100
Apr 16, 2024	54.58	56.85	54.29	56.37	56.37	272,100
Apr 15, 2024	56.58	56.92	54.65	54.71	54.71	359,100
Apr 12, 2024	55.29	56.58	55.29	56.01	56.01	502,300
Apr 11, 2024	58.11	58.11	55.28	55.38	55.38	732,300
Apr 10, 2024	56.31	58.31	55.48	58.06	58.06	303,300
Apr 09, 2024	57.69	57.93	56.94	57.14	57.14	330,600
Apr 08, 2024	58.49	58.65	57.53	57.55	57.55	179,500
Apr 05, 2024	57.46	58.41	57.36	58.16	58.16	362,300
Apr 04, 2024	58.98	59.18	57.11	57.40	57.40	378,800
Apr 03, 2024	59.04	59.47	58.69	58.71	58.71	311,500
Apr 02, 2024	60.44	60.44	59.26	59.28	59.28	328,300
Apr 01, 2024	62.72	62.84	60.68	60.84	60.84	283,500
Mar 28, 2024	64.07	64.69	61.72	61.92	61.92	410,700
Mar 27, 2024	62.69	64.30	62.32	64.05	64.05	538,400
Mar 26, 2024	60.37	62.26	60.37	62.25	62.25	435,900
Mar 25, 2024	59.90	60.83	59.39	60.27	60.27	440,300
Mar 22, 2024	59.68	60.07	59.11	59.44	59.44	276,900
Mar 21, 2024	59.24	60.24	59.08	59.44	59.44	425,600
Mar 20, 2024	57.72	59.61	57.64	58.95	58.95	426,000
Mar 19, 2024	58.79	59.37	57.65	58.11	58.11	363,400
Mar 18, 2024	58.20	59.19	58.16	58.66	58.66	420,100
Mar 15, 2024	58.36	59.68	58.36	58.45	58.45	1,074,000
Mar 14, 2024	58.50	58.82	58.03	58.74	58.74	292,100
Mar 13, 2024	58.20	59.02	57.89	58.74	58.74	347,200
Mar 12, 2024	58.28	58.52	57.31	58.17	58.17	450,400
Mar 11, 2024	57.90	58.54	57.76	58.36	58.36	240,100
Mar 08, 2024	58.14	58.85	57.64	57.71	57.71	306,700
Mar 07, 2024	60.00	60.46	58.10	58.24	58.24	337,500
Mar 06, 2024	58.67	59.93	58.17	59.86	59.86	284,800
Mar 05, 2024	57.98	58.56	57.60	58.05	58.05	295,100
Mar 04, 2024	57.68	58.42	57.40	58.24	58.24	259,100
Mar 01, 2024	57.52	57.70	56.96	57.57	57.57	197,500
Feb 29, 2024	57.58	57.88	57.03	57.33	57.33	299,000
Feb 28, 2024	58.34	58.94	57.39	57.41	57.41	249,600
Feb 27, 2024	57.77	58.57	57.42	58.53	58.53	301,600
Feb 26, 2024	57.39	57.92	56.97	57.54	57.54	308,800
Feb 23, 2024	58.06	58.21	57.28	57.46	57.46	245,300
Feb 22, 2024	57.90	58.46	57.44	58.12	58.12	342,200
Feb 21, 2024	59.24	59.24	57.24	57.90	57.90	347,000
Feb 20, 2024	59.38	59.97	58.95	59.19	59.19	372,900
Feb 16, 2024	58.73	60.20	58.46	59.96	59.96	539,300
Feb 16, 2024	0.31 Dividend
Feb 15, 2024	57.33	59.17	57.33	59.08	58.77	584,000
Feb 14, 2024	56.81	57.49	56.16	57.11	56.81	430,300
Feb 13, 2024	57.17	57.31	55.59	55.90	55.61	803,600
Feb 12, 2024	59.49	59.63	57.88	57.91	57.61	402,300
Feb 09, 2024	57.72	59.59	57.69	59.27	58.96	404,100
Feb 08, 2024	58.41	58.55	57.50	58.08	57.78	432,200
Feb 07, 2024	57.67	58.00	56.55	57.67	57.37	594,400
Feb 06, 2024	55.77	58.00	55.77	57.67	57.37	707,300
Feb 05, 2024	57.06	57.06	54.94	55.80	55.51	787,900
Feb 02, 2024	60.17	60.17	56.65	57.33	57.03	1,191,800
Feb 01, 2024	59.38	60.76	58.33	60.55	60.23	572,400
Jan 31, 2024	61.13	61.71	59.97	60.00	59.69	398,500
Jan 30, 2024	62.17	62.25	60.54	61.05	60.73	420,900
Jan 29, 2024	61.70	62.71	61.45	62.62	62.29	658,000
Jan 26, 2024	62.04	62.25	61.35	61.70	61.38	520,900
Jan 25, 2024	59.44	63.07	59.44	61.90	61.58	1,183,400
Jan 24, 2024	56.36	58.38	56.36	57.81	57.51	647,700
Jan 23, 2024	56.83	57.83	55.89	55.90	55.61	549,400
Jan 22, 2024	56.06	57.30	55.95	56.89	56.59	469,700
Jan 19, 2024	55.56	56.92	55.34	56.01	55.72	608,700
Jan 18, 2024	54.46	54.62	53.46	54.45	54.16	403,700
Jan 17, 2024	54.56	56.01	54.31	54.72	54.43	432,800
Jan 16, 2024	53.48	55.18	52.91	55.07	54.78	528,300
Jan 12, 2024	54.18	54.44	53.33	53.55	53.27	576,800
Jan 11, 2024	52.73	53.73	52.25	53.59	53.31	449,900
Jan 10, 2024	50.90	52.90	50.78	52.86	52.58	480,000
Jan 09, 2024	49.03	50.06	49.02	50.00	49.74	218,900
Jan 08, 2024	49.16	49.65	48.44	49.63	49.37	217,100
Jan 05, 2024	49.25	50.19	49.18	49.33	49.07	266,800
Jan 04, 2024	48.86	49.74	48.33	49.36	49.10	327,700
Jan 03, 2024	49.55	49.55	48.38	48.59	48.34	304,600
Jan 02, 2024	48.51	50.04	48.35	49.75	49.49	452,500
Dec 29, 2023	48.35	49.15	48.15	48.67	48.41	312,300
Dec 28, 2023	48.34	48.63	48.34	48.58	48.33	321,500
Dec 27, 2023	48.33	48.79	48.10	48.45	48.20	349,800
Dec 26, 2023	48.42	48.48	47.92	48.30	48.05	257,900
Dec 22, 2023	47.95	48.48	47.83	48.14	47.89	346,000
Dec 21, 2023	47.28	47.64	47.12	47.56	47.31	498,500
Dec 20, 2023	49.47	49.49	47.13	47.22	46.97	484,500
Dec 19, 2023	48.53	49.74	48.49	49.66	49.40	543,900
Dec 18, 2023	47.65	48.71	47.49	48.29	48.04	562,900
Dec 15, 2023	48.95	49.31	47.39	47.68	47.43	963,300
Dec 14, 2023	48.99	49.08	47.74	49.00	48.74	685,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,300.84+41.37(+0.19%)

S&P 5005,193.46+12.72(+0.25%)

DOW38,956.97+104.70(+0.27%)

CAD/USD0.7309-0.0012(-0.17%)

CRUDE OIL77.75-0.73(-0.93%)

Bitcoin CAD86,901.55-223.51(-0.26%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Kemper Corporation (KMPR)

S&P/TSX
22,300.84
+41.37(+0.19%)

S&P 500
5,193.46
+12.72(+0.25%)

DOW
38,956.97
+104.70(+0.27%)

CAD/USD
0.7309
-0.0012(-0.17%)

CRUDE OIL
77.75
-0.73(-0.93%)

Bitcoin CAD
86,901.55
-223.51(-0.26%)