Kemper Corporation - Price History
Monthly price history for KMPR (Kemper Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $58.71 | $58.71 |
| March 2024 | $61.92 | $61.92 |
| February 2024 | $57.33 | $57.33 |
| January 2024 | $59.68 | $60 |
| December 2023 | $48.42 | $48.67 |
| November 2023 | $44 | $44.23 |
| October 2023 | $39.36 | $39.88 |
| September 2023 | $41.48 | $42.03 |
| August 2023 | $46.35 | $46.97 |
| July 2023 | $49.98 | $50.97 |
| June 2023 | $47.32 | $48.26 |
| May 2023 | $42.44 | $43.28 |
| April 2023 | $47.38 | $48.65 |
| March 2023 | $53.23 | $54.66 |
| February 2023 | $59.99 | $61.60 |
| January 2023 | $56.92 | $58.73 |
| December 2022 | $47.68 | $49.20 |
| November 2022 | $55.16 | $56.92 |
| October 2022 | $45.94 | $47.67 |
| September 2022 | $39.76 | $41.26 |
| August 2022 | $44.33 | $46 |
| July 2022 | $44.80 | $46.80 |
| June 2022 | $45.85 | $47.90 |
| May 2022 | $50.57 | $52.83 |
| April 2022 | $43.89 | $46.16 |
| March 2022 | $53.76 | $56.54 |
| February 2022 | $50.81 | $53.44 |
| January 2022 | $56.69 | $59.98 |
| December 2021 | $55.57 | $58.79 |
| November 2021 | $52.29 | $55.32 |
| October 2021 | $59.70 | $63.48 |
| September 2021 | $62.81 | $66.79 |
| August 2021 | $64.51 | $68.60 |
| July 2021 | $61.79 | $66.01 |
| June 2021 | $69.17 | $73.90 |
| May 2021 | $70.08 | $74.87 |
| April 2021 | $72.78 | $78.06 |
| March 2021 | $74.32 | $79.72 |
| February 2021 | $70.50 | $75.62 |
| January 2021 | $65.32 | $70.35 |
| December 2020 | $71.34 | $76.83 |
| November 2020 | $69.59 | $74.95 |
| October 2020 | $57 | $61.66 |
| September 2020 | $61.78 | $66.83 |
| August 2020 | $71.79 | $77.66 |
| July 2020 | $72.32 | $78.52 |
| June 2020 | $66.79 | $72.52 |
| May 2020 | $58.39 | $63.40 |
| April 2020 | $61.59 | $67.22 |
| March 2020 | $68.14 | $74.37 |
| February 2020 | $63.07 | $68.84 |
| January 2020 | $67.93 | $74.42 |
| December 2019 | $70.74 | $77.50 |
| November 2019 | $67.47 | $73.92 |
| October 2019 | $65.36 | $71.88 |
| September 2019 | $70.88 | $77.95 |
| August 2019 | $63.64 | $69.98 |
| July 2019 | $79.77 | $88.02 |
| June 2019 | $78.21 | $86.29 |
| May 2019 | $75.22 | $82.99 |
| April 2019 | $81.23 | $89.88 |
| March 2019 | $68.81 | $76.14 |
| February 2019 | $75.10 | $83.10 |
| January 2019 | $67.73 | $75.18 |
| December 2018 | $59.80 | $66.38 |
| November 2018 | $68.56 | $76.10 |
| October 2018 | $67.52 | $75.19 |
| September 2018 | $72.24 | $80.45 |
| August 2018 | $73.05 | $81.35 |
| July 2018 | $71.44 | $79.80 |
| June 2018 | $67.72 | $75.65 |
| May 2018 | $69.33 | $77.45 |
| April 2018 | $60.23 | $67.50 |
| March 2018 | $50.86 | $57 |
| February 2018 | $50.32 | $56.40 |
| January 2018 | $57.61 | $64.85 |
| December 2017 | $61.21 | $68.90 |
| November 2017 | $61.30 | $69 |
| October 2017 | $56.74 | $64.10 |
| September 2017 | $46.92 | $53 |
| August 2017 | $42.40 | $47.90 |
| July 2017 | $34.57 | $39.25 |
| June 2017 | $34 | $38.60 |
| May 2017 | $33.60 | $38.15 |
| April 2017 | $34.44 | $39.35 |
| March 2017 | $34.92 | $39.90 |
| February 2017 | $37.16 | $42.45 |
| January 2017 | $37.61 | $43.20 |
| December 2016 | $38.56 | $44.30 |
| November 2016 | $35.65 | $40.95 |
| October 2016 | $32.47 | $37.55 |
| September 2016 | $34 | $39.32 |
| August 2016 | $32.39 | $37.45 |
| July 2016 | $29.45 | $34.27 |
| June 2016 | $26.62 | $30.98 |
| May 2016 | $27.76 | $32.31 |
| April 2016 | $26.40 | $30.96 |
| March 2016 | $25.21 | $29.57 |
| February 2016 | $22.92 | $26.88 |
| January 2016 | $29.18 | $34.56 |
| December 2015 | $31.45 | $37.25 |
| November 2015 | $34.71 | $41.11 |
| October 2015 | $29.98 | $35.72 |
| September 2015 | $29.69 | $35.37 |
| August 2015 | $29.73 | $35.42 |
| July 2015 | $32.30 | $38.72 |
| June 2015 | $32.15 | $38.55 |
| May 2015 | $29.85 | $35.79 |
| April 2015 | $31.21 | $37.67 |
| March 2015 | $32.28 | $38.96 |
| February 2015 | $30.49 | $36.80 |
| January 2015 | $28.74 | $34.91 |
| December 2014 | $29.72 | $36.11 |
| November 2014 | $29.02 | $35.26 |
| October 2014 | $30.13 | $36.85 |
| September 2014 | $27.93 | $34.15 |
| August 2014 | $29.72 | $36.35 |
| July 2014 | $28.11 | $34.61 |
| June 2014 | $29.94 | $36.86 |
| May 2014 | $28.39 | $34.95 |
| April 2014 | $31.79 | $39.41 |
| March 2014 | $31.60 | $39.17 |
| February 2014 | $31.28 | $38.78 |
| January 2014 | $29.46 | $36.75 |
| December 2013 | $32.77 | $40.88 |
| November 2013 | $30.08 | $37.52 |
| October 2013 | $29.49 | $37.02 |
| September 2013 | $26.76 | $33.60 |
| August 2013 | $27.04 | $33.95 |
| July 2013 | $27.65 | $34.95 |
| June 2013 | $27.09 | $34.25 |
| May 2013 | $27.01 | $34.14 |
| April 2013 | $25.02 | $31.86 |
| March 2013 | $25.61 | $32.61 |
| February 2013 | $24.85 | $31.64 |
| January 2013 | $25.97 | $33.31 |
| December 2012 | $23 | $29.50 |
| November 2012 | $23.08 | $29.61 |
| October 2012 | $23.96 | $31 |
| September 2012 | $23.74 | $30.71 |
| August 2012 | $23.66 | $30.60 |
| July 2012 | $25.10 | $32.72 |
| June 2012 | $23.59 | $30.75 |
| May 2012 | $22.47 | $29.29 |
| April 2012 | $22.83 | $29.99 |
| March 2012 | $23.05 | $30.28 |
| February 2012 | $21.78 | $28.62 |
| January 2012 | $22.47 | $29.77 |
| December 2011 | $22.05 | $29.21 |
| November 2011 | $20.80 | $27.55 |
| October 2011 | $20.12 | $26.89 |
| September 2011 | $17.93 | $23.96 |
| August 2011 | $19.18 | $25.64 |
| July 2011 | $20.88 | $28.17 |
| June 2011 | $22 | $29.67 |
| May 2011 | $22.12 | $29.83 |
| April 2011 | $22.24 | $30.24 |
| March 2011 | $22.71 | $30.88 |
| February 2011 | $21.54 | $29.29 |
| January 2011 | $19.63 | $26.91 |
| December 2010 | $17.90 | $24.54 |
| November 2010 | $17.26 | $23.66 |
| October 2010 | $17.56 | $24.30 |
| September 2010 | $17.63 | $24.39 |
| August 2010 | $17.20 | $23.80 |
| July 2010 | $19.91 | $27.79 |
| June 2010 | $18.34 | $25.60 |
| May 2010 | $19.12 | $26.69 |
| April 2010 | $20.79 | $29.25 |
| March 2010 | $19.94 | $28.05 |
| February 2010 | $17.18 | $24.16 |
| January 2010 | $15.28 | $21.70 |
| December 2009 | $15.52 | $22.05 |
| November 2009 | $15.71 | $22.31 |
| October 2009 | $13.67 | $19.60 |
| September 2009 | $13.60 | $19.49 |
| August 2009 | $13.21 | $18.93 |
| July 2009 | $9.09 | $13.19 |
| June 2009 | $8.28 | $12.02 |
| May 2009 | $10 | $14.52 |
| April 2009 | $11.57 | $17 |
| March 2009 | $9.51 | $13.98 |
| February 2009 | $7.34 | $10.78 |
| January 2009 | $8.38 | $12.76 |
| December 2008 | $10.47 | $15.94 |
| November 2008 | $12.57 | $19.14 |
| October 2008 | $13.46 | $21 |
| September 2008 | $15.99 | $24.94 |
| August 2008 | $16.36 | $25.53 |
| July 2008 | $17.33 | $27.59 |
| June 2008 | $17.32 | $27.57 |
| May 2008 | $21.76 | $34.65 |
| April 2008 | $23.54 | $37.94 |
| March 2008 | $21.93 | $35.34 |
| February 2008 | $22.09 | $35.60 |
| January 2008 | $25.21 | $41.15 |
| December 2007 | $29.40 | $47.99 |
| November 2007 | $28.34 | $46.26 |
| October 2007 | $28.08 | $46.31 |
| September 2007 | $30.08 | $49.59 |
| August 2007 | $27.57 | $45.46 |
| July 2007 | $25.42 | $42.38 |
| June 2007 | $29.50 | $49.18 |
| May 2007 | $29.38 | $48.98 |
| April 2007 | $28.01 | $47.15 |
| March 2007 | $27.96 | $47.07 |
| February 2007 | $27.18 | $45.76 |
| January 2007 | $30.14 | $51.21 |
| December 2006 | $29.49 | $50.11 |
| November 2006 | $28.79 | $48.92 |
| October 2006 | $25.03 | $42.93 |
| September 2006 | $25.75 | $44.17 |
| August 2006 | $25.58 | $43.88 |
| July 2006 | $23.08 | $40 |
| June 2006 | $25.15 | $43.59 |
| May 2006 | $25.85 | $44.81 |
| April 2006 | $27.93 | $48.85 |
| March 2006 | $26.59 | $46.51 |
| February 2006 | $27.64 | $48.35 |
| January 2006 | $25.03 | $44.21 |
| December 2005 | $25.50 | $45.05 |
| November 2005 | $26.83 | $47.40 |
| October 2005 | $25.80 | $46 |
| September 2005 | $26.61 | $47.46 |
| August 2005 | $25.89 | $46.17 |
| July 2005 | $29.62 | $53.25 |
| June 2005 | $27.31 | $49.10 |
| May 2005 | $27.69 | $49.79 |
| April 2005 | $25.08 | $45.50 |
| March 2005 | $25.02 | $45.40 |
| February 2005 | $25.84 | $46.88 |
| January 2005 | $23.39 | $42.83 |
| December 2004 | $24.82 | $45.45 |
| November 2004 | $26.02 | $47.64 |
| October 2004 | $23.37 | $43.18 |
| September 2004 | $22.50 | $41.57 |
| August 2004 | $22.70 | $41.95 |
| July 2004 | $22.32 | $41.65 |
| June 2004 | $22.82 | $42.60 |
| May 2004 | $21.49 | $40.10 |
| April 2004 | $21.02 | $39.65 |
| March 2004 | $22.74 | $42.90 |
| February 2004 | $22.98 | $43.35 |
| January 2004 | $23.14 | $44.06 |
| December 2003 | $21.75 | $41.41 |
| November 2003 | $19.87 | $37.83 |
| October 2003 | $19.22 | $37 |
| September 2003 | $15.82 | $30.46 |
| August 2003 | $15.39 | $29.62 |
| July 2003 | $15.65 | $30.54 |
| June 2003 | $13.90 | $27.12 |
| May 2003 | $13.41 | $26.18 |
| April 2003 | $12.46 | $24.71 |
| March 2003 | $11.68 | $23.17 |
| February 2003 | $12.55 | $24.90 |
| January 2003 | $12.89 | $26 |
| December 2002 | $14.49 | $29.22 |
| November 2002 | $15.30 | $30.85 |
| October 2002 | $15.40 | $31.50 |
| September 2002 | $15.01 | $30.70 |
| August 2002 | $15.50 | $31.70 |
| July 2002 | $16.64 | $34.47 |
| June 2002 | $17.27 | $35.77 |
| May 2002 | $18.96 | $39.26 |
| April 2002 | $19.91 | $41.67 |
| March 2002 | $19.21 | $40.20 |
| February 2002 | $18.86 | $39.48 |
| January 2002 | $19.01 | $40.20 |
| December 2001 | $18.69 | $39.52 |
| November 2001 | $18.39 | $38.90 |
| October 2001 | $16.82 | $35.92 |
| September 2001 | $16.65 | $35.57 |
| August 2001 | $16.03 | $34.25 |
| July 2001 | $16.15 | $34.90 |
| June 2001 | $16.54 | $35.74 |
| May 2001 | $16.77 | $36.25 |
| April 2001 | $15.82 | $34.57 |
| March 2001 | $15.49 | $33.85 |
| February 2001 | $16.40 | $35.83 |
| January 2001 | $15.85 | $35.02 |
| December 2000 | $17.11 | $37.81 |
| November 2000 | $15.14 | $33.45 |
| October 2000 | $12.91 | $28.91 |
| September 2000 | $13.17 | $29.49 |
| August 2000 | $12.65 | $28.33 |
| July 2000 | $11.58 | $26.29 |
| June 2000 | $12.05 | $27.34 |
| May 2000 | $13.15 | $29.84 |
| April 2000 | $13.68 | $31.41 |
| March 2000 | $16.11 | $36.99 |
| February 2000 | $13.75 | $31.58 |
| January 2000 | $14.42 | $33.50 |
| December 1999 | $15.07 | $35.02 |
| November 1999 | $14.94 | $34.72 |
| October 1999 | $14.85 | $34.84 |
| September 1999 | $13.78 | $32.34 |
| August 1999 | $14.25 | $33.45 |
| July 1999 | $15.38 | $36.47 |
| June 1999 | $16.09 | $38.16 |
| May 1999 | $13.74 | $32.57 |
| April 1999 | $13.45 | $32.22 |
| March 1999 | $12.14 | $29.08 |
| February 1999 | $12.70 | $60.84 |
| January 1999 | $13 | $62.99 |
| December 1998 | $13.78 | $66.78 |
| November 1998 | $13.59 | $65.84 |
| October 1998 | $13.52 | $66.19 |
| September 1998 | $12.20 | $59.74 |
| August 1998 | $10.72 | $52.47 |
| July 1998 | $12.27 | $60.73 |
| June 1998 | $13.07 | $64.68 |
| May 1998 | $13.12 | $64.91 |
| April 1998 | $12.94 | $64.68 |
| March 1998 | $12.54 | $62.70 |
| February 1998 | $12.87 | $64.33 |
| January 1998 | $11.49 | $58.05 |
| December 1997 | $11.91 | $60.14 |
| November 1997 | $11.42 | $57.70 |
| October 1997 | $11.68 | $59.56 |
| September 1997 | $11.86 | $60.49 |
| August 1997 | $10.95 | $55.84 |
| July 1997 | $11.13 | $57.35 |
| June 1997 | $11.02 | $56.77 |
| May 1997 | $9.89 | $50.95 |
| April 1997 | $9.01 | $47 |
| March 1997 | $8.88 | $46.30 |
| February 1997 | $9.63 | $50.26 |
| January 1997 | $9.27 | $48.98 |
| December 1996 | $9.82 | $51.88 |
| November 1996 | $9.38 | $49.56 |
| October 1996 | $8.97 | $47.93 |
| September 1996 | $8.58 | $45.84 |
| August 1996 | $8.71 | $46.53 |
| July 1996 | $7.92 | $42.81 |
| June 1996 | $8.09 | $43.74 |
| May 1996 | $8.17 | $44.21 |
| April 1996 | $7.92 | $43.39 |
| March 1996 | $7.82 | $42.81 |
| February 1996 | $8.33 | $45.60 |
| January 1996 | $8.56 | $47.46 |
| December 1995 | $8.06 | $44.67 |
| November 1995 | $7.81 | $43.28 |
| October 1995 | $7.68 | $43.04 |
| September 1995 | $7.80 | $43.74 |
| August 1995 | $7.80 | $43.74 |
| July 1995 | $7.71 | $43.74 |
| June 1995 | $7.80 | $44.21 |
| May 1995 | $8.04 | $45.60 |
| April 1995 | $7.79 | $44.67 |
| March 1995 | $7.87 | $45.14 |
| February 1995 | $7.95 | $45.60 |
| January 1995 | $7.34 | $42.58 |
| December 1994 | $6.90 | $40.02 |
| November 1994 | $7.02 | $40.72 |
| October 1994 | $7.19 | $42.11 |
| September 1994 | $7.67 | $44.90 |
| August 1994 | $7.95 | $46.53 |
| July 1994 | $6.50 | $38.39 |
| June 1994 | $6.30 | $37.23 |
| May 1994 | $6.43 | $37.98 |
| April 1994 | $6.08 | $36.30 |
| March 1994 | $6.28 | $37.46 |
| February 1994 | $6.44 | $38.39 |
| January 1994 | $6.65 | $40.02 |
| December 1993 | $6.72 | $40.48 |
| November 1993 | $6.42 | $38.62 |
| October 1993 | $6.89 | $41.88 |
| September 1993 | $6.78 | $41.18 |
| August 1993 | $6.89 | $41.88 |
| July 1993 | $6.76 | $41.41 |
| June 1993 | $6.91 | $42.34 |
| May 1993 | $6.57 | $40.25 |
| April 1993 | $6.56 | $40.48 |
| March 1993 | $6.30 | $38.86 |
| February 1993 | $6.33 | $39.09 |
| January 1993 | $6.21 | $38.62 |
| December 1992 | $6.40 | $39.79 |
| November 1992 | $5.78 | $35.95 |
| October 1992 | $5.75 | $36.06 |
| September 1992 | $5.45 | $34.20 |
| August 1992 | $5.27 | $33.04 |
| July 1992 | $5.22 | $33.04 |
| June 1992 | $5 | $31.64 |
| May 1992 | $5.06 | $31.99 |
| April 1992 | $4.96 | $31.64 |
| March 1992 | $4.92 | $31.41 |
| February 1992 | $4.96 | $31.64 |
| January 1992 | $5.22 | $33.50 |
| December 1991 | $5.18 | $33.27 |
| November 1991 | $5.07 | $32.57 |
| October 1991 | $4.92 | $31.88 |
| September 1991 | $5.32 | $34.43 |
| August 1991 | $5.42 | $35.13 |
| July 1991 | $5.46 | $35.60 |
| June 1991 | $4.85 | $31.64 |
| May 1991 | $5.53 | $36.06 |
| April 1991 | $5.29 | $34.67 |
| March 1991 | $5.46 | $35.83 |
| February 1991 | $5.39 | $35.36 |
| January 1991 | $4.76 | $31.41 |
| December 1990 | $4.34 | $28.62 |
| November 1990 | $4.44 | $29.32 |
| October 1990 | $3.68 | $24.43 |
| September 1990 | $3.71 | $24.66 |
| August 1990 | $4.13 | $27.45 |
| July 1990 | $4.28 | $28.62 |
| June 1990 | $4.69 | $31.41 |
| May 1990 | $4.38 | $29.32 |
| April 1990 | $4.42 | $29.55 |
KMPR
Price: $58.71
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: -29.18%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: -4.25 USD
P/E Ratio: -13.95
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 573000
Ebitda: 169.9 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 4.84%
DGR5: 5.38%
DGR10: 2.69%
DGR20: -0.02%