KMPR: Kemper Corporation

As of Friday, November 8th, 2024

$ 67.82

+2.09 +3.18%

Open: 66.05
High: 68.12
Low: 65.53
Volume: 488,505
Previous Close on Thursday, November 7th, 2024

$ 65.73

-0.50 -0.75%

Open: 65.97
High: 65.97
Low: 64.91
Volume: 310,945
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 66.05 68.12 65.53 67.82 488,505 +2.09 +3.18
2024-11-07 65.97 65.97 64.91 65.73 310,945 -0.50 -0.75
2024-11-06 65.95 66.92 65.59 66.23 496,133 +2.70 +4.25
2024-11-05 62.43 63.65 62.18 63.53 300,304 +0.91 +1.45
2024-11-04 62.12 63.43 62.12 62.62 516,046 +0.19 +0.30
2024-11-01 62.18 62.79 61.17 62.43 558,287 +0.16 +0.26
2024-10-31 65.23 67.60 62.14 62.27 795,063 -1.89 -2.95
2024-10-30 63.79 64.48 63.59 64.16 464,325 +0.64 +1.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 68.12
On 2024-11-08
62.12
On 2024-11-04
5.39 8.63 66.92
On 2024-11-06
64.91
On 2024-11-07
-3.00 65.19
10D 68.12
On 2024-11-08
61.17
On 2024-11-01
4.80 7.62 67.60
On 2024-10-31
61.17
On 2024-11-01
-9.51 64.27
20D 68.12
On 2024-11-08
60.35
On 2024-10-14
7.00 11.51 67.60
On 2024-10-31
61.17
On 2024-11-01
-9.51 63.60
WTD 68.12
On 2024-11-08
62.12
On 2024-11-04
5.39 8.63 66.92
On 2024-11-06
64.91
On 2024-11-07
-3.00 65.19
MTD 68.12
On 2024-11-08
61.17
On 2024-11-01
5.55 8.91 66.92
On 2024-11-06
64.91
On 2024-11-07
-3.00 64.73
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

67.82 +2.09 +3.18 488,505