KMPR: Kemper Corporation

As of Monday, May 6th, 2024

$ 60.48

+1.50 +2.54%

Open: 59.58
High: 60.52
Low: 59.33
Volume: 470,500
Previous Close on Friday, May 3rd, 2024

$ 58.98

+0.59 +1.01%

Open: 58.45
High: 59.25
Low: 57.71
Volume: 437,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 59.58 60.52 59.33 60.48 470,500 +1.50 +2.54
2024-05-03 58.45 59.25 57.71 58.98 437,440 +0.59 +1.01
2024-05-02 57.00 59.07 54.11 58.39 862,286 -0.10 -0.17
2024-05-01 58.08 59.87 58.08 58.49 469,065 +0.18 +0.31
2024-04-30 58.46 58.53 57.24 58.31 360,979 -0.34 -0.58
2024-04-29 57.48 58.95 57.48 58.65 448,830 +1.22 +2.12
2024-04-26 58.27 58.50 57.14 57.43 635,260 -1.28 -2.18
2024-04-25 59.76 60.01 58.40 58.71 505,207 -1.69 -2.80
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 60.52
On 2024-05-06		 54.11
On 2024-05-02		 1.83 3.12 59.87
On 2024-05-01		 54.11
On 2024-05-02		 -9.62 58.93
10D 61.96
On 2024-04-24		 54.11
On 2024-05-02		 2.10 3.60 61.96
On 2024-04-24		 54.11
On 2024-05-02		 -12.67 58.83
20D 61.96
On 2024-04-24		 54.11
On 2024-05-02		 2.93 5.09 61.96
On 2024-04-24		 54.11
On 2024-05-02		 -12.67 57.79
WTD 60.52
On 2024-05-06		 59.33
On 2024-05-06		 1.50 2.54 -- -- -- 60.48
MTD 60.52
On 2024-05-06		 54.11
On 2024-05-02		 2.17 3.72 59.87
On 2024-05-01		 54.11
On 2024-05-02		 -9.62 59.09
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

60.48 +1.50 +2.54 470,500