KMPR: Kemper Corporation

As of Friday, December 13th, 2024

$ 67.71

+0.04 +0.06%

Open: 67.74
High: 67.88
Low: 67.05
Volume: 259,865
Previous Close on Thursday, December 12th, 2024

$ 67.67

-0.24 -0.35%

Open: 68.00
High: 68.62
Low: 67.64
Volume: 233,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 67.74 67.88 67.05 67.71 259,865 +0.04 +0.06
2024-12-12 68.00 68.62 67.64 67.67 233,311 -0.24 -0.35
2024-12-11 66.70 68.04 66.47 67.91 372,725 +1.25 +1.88
2024-12-10 68.18 68.18 66.41 66.66 268,507 -1.81 -2.64
2024-12-09 70.55 70.86 67.90 68.47 294,507 -2.17 -3.07
2024-12-06 71.26 71.67 69.96 70.64 269,164 -0.61 -0.86
2024-12-05 70.90 71.46 70.61 71.25 277,088 +0.46 +0.65
2024-12-04 70.17 71.11 69.93 70.79 199,193 +0.50 +0.71
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 70.86
On 2024-12-09		 66.41
On 2024-12-10		 -2.93 -4.15 70.86
On 2024-12-09		 66.41
On 2024-12-10		 -6.27 67.68
10D 71.67
On 2024-12-06		 66.41
On 2024-12-10		 -3.78 -5.29 71.67
On 2024-12-06		 66.41
On 2024-12-10		 -7.34 69.24
20D 73.01
On 2024-11-25		 66.41
On 2024-12-10		 -2.94 -4.16 73.01
On 2024-11-25		 66.41
On 2024-12-10		 -9.04 70.25
WTD 70.86
On 2024-12-09		 66.41
On 2024-12-10		 -2.93 -4.15 70.86
On 2024-12-09		 66.41
On 2024-12-10		 -6.27 67.68
MTD 71.67
On 2024-12-06		 66.41
On 2024-12-10		 -3.78 -5.29 71.67
On 2024-12-06		 66.41
On 2024-12-10		 -7.34 69.24
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

67.71 +0.04 +0.06 259,865