KMPR: Kemper Corporation

As of Friday, December 1st, 2023

$ 44.57

+0.34 +0.77%

Open: 44.06
High: 45.18
Low: 43.92
Volume: 531,847
Previous Close on Thursday, November 30th, 2023

$ 44.23

+0.97 +2.24%

Open: 43.28
High: 44.25
Low: 43.18
Volume: 392,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 44.06 45.18 43.92 44.57 531,847 +0.34 +0.77
2023-11-30 43.28 44.25 43.18 44.23 392,439 +0.97 +2.24
2023-11-29 43.86 44.43 43.11 43.26 407,917 +0.08 +0.19
2023-11-28 43.30 43.43 42.32 43.18 284,143 +0.29 +0.68
2023-11-27 42.48 43.14 42.43 42.89 407,710 +0.26 +0.61
2023-11-24 42.72 43.06 42.62 42.63 106,855 +0.07 +0.16
2023-11-22 42.00 42.72 42.00 42.56 313,660 +1.00 +2.41
2023-11-21 41.43 41.84 40.93 41.56 251,929 +0.08 +0.19
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 45.18
On 2023-12-01		 42.32
On 2023-11-28		 1.94 4.55 44.43
On 2023-11-29		 43.18
On 2023-11-30		 -2.80 43.63
10D 45.18
On 2023-12-01		 40.93
On 2023-11-21		 3.43 8.34 44.43
On 2023-11-29		 43.18
On 2023-11-30		 -2.80 42.80
20D 45.18
On 2023-12-01		 38.52
On 2023-11-13		 4.93 12.44 42.01
On 2023-11-06		 38.52
On 2023-11-13		 -8.31 41.70
WTD 45.18
On 2023-12-01		 42.32
On 2023-11-28		 1.94 4.55 44.43
On 2023-11-29		 43.18
On 2023-11-30		 -2.80 43.63
MTD 45.18
On 2023-12-01		 43.92
On 2023-12-01		 0.34 0.77 -- -- -- 44.57
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24