Kansas City Life Insurance Company (KCLI) Historical Stock Data
30.60 ↓0.95 (-3.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KCLI is down -0.15% a day on average. There have been 22 days where Kansas City Life Insurance Company closed green and 8 days where KCLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 31.55 | 30.60 | ↓$0.95 (-3.01%) | 30.51 | 31.60 | 3.40K |
| 2025-12-12 | 32.25 | 31.55 | ↓$0.70 (-2.17%) | 31.55 | 32.25 | 300 |
| 2025-12-11 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 43 |
| 2025-12-09 | 32.70 | 32.70 | ↑$0.00 (0.00%) | 32.70 | 32.70 | 200 |
| 2025-12-05 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 100 |
| 2025-12-04 | 32.35 | 32.25 | ↓$0.10 (-0.31%) | 32.25 | 32.35 | 806 |
| 2025-12-03 | 32.20 | 32.35 | ↑$0.15 (0.47%) | 32.20 | 32.35 | 300 |
| 2025-12-02 | 31.30 | 32.00 | ↑$0.70 (2.24%) | 31.30 | 32.00 | 300 |
| 2025-12-01 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 31.50 | 3.95K |
| 2025-11-28 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.80 | 125 |
| 2025-11-26 | 30.77 | 30.51 | ↓$0.26 (-0.84%) | 30.51 | 30.77 | 0.95K |
| 2025-11-25 | 30.80 | 30.76 | ↓$0.04 (-0.13%) | 30.76 | 30.80 | 0.90K |
| 2025-11-24 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.80 | 800 |
| 2025-11-21 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.80 | 400 |
| 2025-11-17 | 31.20 | 31.20 | ↑$0.00 (0.00%) | 31.20 | 31.20 | 607 |
| 2025-11-14 | 31.15 | 31.15 | ↑$0.00 (0.00%) | 31.15 | 31.15 | 100 |
| 2025-11-12 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.99 | 31.99 | 49 |
| 2025-11-11 | 31.42 | 31.54 | ↑$0.12 (0.38%) | 31.42 | 31.54 | 1.10K |
| 2025-11-07 | 31.05 | 30.76 | ↓$0.29 (-0.93%) | 30.76 | 31.05 | 2.10K |
| 2025-11-06 | 31.12 | 31.44 | ↑$0.32 (1.04%) | 31.05 | 31.44 | 1.54K |
| 2025-11-05 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 100 |
| 2025-11-04 | 31.23 | 31.01 | ↓$0.22 (-0.70%) | 31.01 | 31.23 | 1.30K |
| 2025-11-03 | 31.23 | 31.23 | ↑$0.00 (0.00%) | 31.23 | 31.23 | 100 |
| 2025-10-31 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 100 |
| 2025-10-30 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 1.50K |
| 2025-10-29 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 306 |
| 2025-10-28 | 31.36 | 31.15 | ↓$0.21 (-0.65%) | 31.15 | 31.36 | 1.38K |
| 2025-10-21 | 31.45 | 31.45 | ↑$0.00 (0.00%) | 31.45 | 31.45 | 10 |
| 2025-10-17 | 31.51 | 31.51 | ↑$0.00 (0.00%) | 31.51 | 31.51 | 100 |
| 2025-10-16 | 31.51 | 31.51 | ↑$0.00 (0.00%) | 31.51 | 31.51 | 775 |
Create an account or log in to view more rows.
$KCLI how low can she go
$KCLI added more calls on that drop
$KCLI LFFGG
$KCLI fuck all u greedy bulls
$KCLI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KCLI Dumping started...
Get out while you can...
$KCLI id rather have a dip then rip than a gap and crap
$KCLI i'm out of slaps for the day
$KCLI still bullish
$KCLI I don't know shit
but I know I'm holdin till I at least triple up