KMPR: Kemper Corporation

As of Friday, July 26th, 2024

$ 65.04

+1.75 +2.77%

Open: 63.68
High: 65.07
Low: 63.33
Volume: 385,357
Previous Close on Thursday, July 25th, 2024

$ 63.29

+1.19 +1.92%

Open: 62.67
High: 64.91
Low: 62.17
Volume: 548,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 63.68 65.07 63.33 65.04 385,357 +1.75 +2.77
2024-07-25 62.67 64.91 62.17 63.29 548,897 +1.19 +1.92
2024-07-24 63.84 63.85 62.09 62.10 229,650 -1.86 -2.91
2024-07-23 62.89 64.00 62.58 63.96 226,869 +1.01 +1.60
2024-07-22 62.36 63.29 62.00 62.95 308,377 +0.75 +1.21
2024-07-19 63.25 63.25 61.77 62.20 296,855 -1.04 -1.64
2024-07-18 62.71 64.66 62.40 63.24 337,005 +0.17 +0.27
2024-07-17 63.79 64.67 63.02 63.07 370,102 -0.34 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 65.07
On 2024-07-26		 62.00
On 2024-07-22		 2.84 4.57 64.00
On 2024-07-23		 62.09
On 2024-07-24		 -2.98 63.47
10D 65.07
On 2024-07-26		 61.23
On 2024-07-15		 3.68 6.00 64.67
On 2024-07-17		 61.77
On 2024-07-19		 -4.48 63.08
20D 65.07
On 2024-07-26		 58.03
On 2024-06-28		 6.80 11.68 64.67
On 2024-07-17		 61.77
On 2024-07-19		 -4.48 61.45
WTD 65.07
On 2024-07-26		 62.00
On 2024-07-22		 2.84 4.57 64.00
On 2024-07-23		 62.09
On 2024-07-24		 -2.98 63.47
MTD 65.07
On 2024-07-26		 58.42
On 2024-07-05		 5.71 9.62 64.67
On 2024-07-17		 61.77
On 2024-07-19		 -4.48 61.56
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

65.04 +1.75 +2.77 385,357