OTC Markets OTCQX
USD
Kansas City Life Insurance Company (KCLI)
34.65
-0.09
(-0.26%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.79
34.79
34.65
34.65
34.65
700
Oct 29, 2026
34.65
34.74
34.65
34.74
34.74
1,200
Oct 28, 2026
34.76
34.76
34.65
34.65
34.65
300
Oct 27, 2026
35.05
35.05
35.05
35.05
35.05
1,000
Oct 26, 2026
35.05
35.05
35.05
35.05
35.05
-
Oct 23, 2026
35.36
35.36
35.05
35.05
35.05
2,200
Oct 22, 2026
35.69
35.69
35.56
35.69
35.69
1,200
Oct 21, 2026
35.71
35.71
35.57
35.57
35.57
600
Oct 20, 2026
35.76
35.76
35.76
35.76
35.76
-
Oct 19, 2026
35.82
35.82
35.76
35.76
35.76
900
Oct 16, 2026
35.82
35.87
35.82
35.82
35.82
600
Oct 15, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 14, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 13, 2026
35.79
36.00
35.79
36.00
36.00
800
Oct 12, 2026
35.97
35.97
35.97
35.97
35.97
100
Oct 9, 2026
35.80
35.80
35.80
35.80
35.80
-
Oct 8, 2026
35.85
35.85
35.80
35.80
35.80
300
Oct 7, 2026
36.04
36.04
36.04
36.04
36.04
100
Oct 6, 2026
36.05
36.05
36.05
36.05
36.05
300
Oct 5, 2026
36.06
36.06
36.01
36.01
36.01
300
Oct 2, 2026
36.12
36.14
36.11
36.13
36.13
500
Oct 1, 2026
36.12
36.16
36.12
36.16
36.16
2,000
Sep 30, 2026
36.13
36.13
36.13
36.13
36.13
100
Sep 29, 2026
36.05
36.05
36.05
36.05
36.05
-
Sep 28, 2026
36.12
36.12
36.05
36.05
36.05
800
Sep 25, 2026
36.22
36.22
36.22
36.22
36.22
-
Sep 24, 2026
36.22
36.22
36.22
36.22
36.22
100
Sep 23, 2026
36.17
36.19
36.17
36.19
36.19
400
Sep 22, 2026
36.16
36.16
36.16
36.16
36.16
-
Sep 21, 2026
36.28
36.30
36.15
36.16
36.16
2,100
Sep 18, 2026
36.28
36.30
36.28
36.30
36.30
300
Sep 17, 2026
36.26
36.26
36.26
36.26
36.26
-
Sep 16, 2026
36.26
36.26
36.26
36.26
36.26
-
Sep 15, 2026
36.20
36.26
36.20
36.26
36.26
1,100
Sep 14, 2026
36.23
36.23
36.23
36.23
36.23
200
Sep 11, 2026
36.12
36.12
36.12
36.12
36.12
-
Sep 10, 2026
35.80
36.12
35.80
36.12
36.12
300
Sep 9, 2026
36.12
36.12
36.12
36.12
36.12
-
Sep 8, 2026
36.16
36.16
36.12
36.12
36.12
200
Sep 4, 2026
36.25
36.25
36.25
36.25
36.25
-
Sep 3, 2026
36.12
36.31
36.12
36.25
36.25
1,300
Sep 2, 2026
36.00
36.11
36.00
36.11
36.11
700
Sep 1, 2026
35.88
35.97
35.88
35.97
35.97
300
Aug 31, 2026
35.70
35.70
35.33
35.58
35.58
1,300
Aug 28, 2026
35.60
35.60
35.46
35.46
35.46
700
Aug 27, 2026
35.46
35.46
35.46
35.46
35.46
-
Aug 26, 2026
35.51
35.51
35.46
35.46
35.46
300
Aug 25, 2026
35.74
35.75
35.65
35.65
35.65
1,000
Aug 24, 2026
35.53
35.53
35.53
35.53
35.53
100
Aug 21, 2026
35.56
35.56
35.56
35.56
35.56
-
Aug 20, 2026
35.51
35.70
35.51
35.56
35.56
1,300
Aug 19, 2026
35.56
35.56
35.35
35.35
35.35
800
Aug 18, 2026
35.37
35.50
35.37
35.50
35.50
500
Aug 17, 2026
35.28
35.28
35.28
35.28
35.28
-
Aug 14, 2026
35.28
35.28
35.28
35.28
35.28
200
Aug 13, 2026
35.05
35.33
34.90
35.33
35.33
1,800
Aug 12, 2026
34.90
35.00
34.85
35.00
35.00
1,400
Aug 11, 2026
34.85
34.85
34.85
34.85
34.85
500
Aug 10, 2026
34.73
35.00
34.73
35.00
35.00
600
Aug 7, 2026
33.56
34.55
33.55
34.55
34.55
6,600
Aug 6, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
33.56
33.68
33.56
33.68
33.68
500
Aug 5, 2026
33.93
33.93
33.93
33.93
33.75
100
Aug 4, 2026
33.76
33.76
33.76
33.76
33.58
100
Aug 3, 2026
33.77
33.80
33.70
33.70
33.52
1,200
Jul 31, 2026
33.60
34.00
33.41
34.00
33.82
2,300
Jul 30, 2026
33.41
33.50
33.40
33.50
33.32
400
Jul 29, 2026
33.41
33.41
33.40
33.40
33.22
900
Jul 28, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 27, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 24, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 23, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 22, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 21, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 20, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 17, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 16, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 15, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 14, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 13, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 10, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 9, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 8, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 7, 2026
33.40
33.40
33.40
33.40
33.22
1,800
Jul 6, 2026
33.40
33.40
33.40
33.40
33.22
-
Jul 2, 2026
33.40
33.40
33.40
33.40
33.22
200
Jul 1, 2026
33.40
33.40
33.40
33.40
33.22
-
Jun 30, 2026
33.47
33.50
33.40
33.40
33.22
1,300
Jun 29, 2026
33.42
33.42
33.42
33.42
33.24
-
Jun 26, 2026
33.42
33.42
33.42
33.42
33.24
-
Jun 25, 2026
33.42
33.42
33.42
33.42
33.24
200
Jun 24, 2026
33.42
33.42
33.42
33.42
33.24
-
Jun 23, 2026
33.42
33.42
33.42
33.42
33.24
1,000
Jun 22, 2026
33.38
33.38
33.37
33.37
33.19
500
Jun 18, 2026
33.37
33.37
33.37
33.37
33.19
-
Jun 17, 2026
33.35
33.37
33.35
33.37
33.19
500
Jun 16, 2026
33.35
33.35
33.35
33.35
33.17
-
Jun 15, 2026
33.35
33.35
33.35
33.35
33.17
1,500
Jun 12, 2026
33.33
33.33
33.33
33.33
33.15
100
Jun 11, 2026
33.15
33.15
33.15
33.15
32.97
200
Jun 10, 2026
33.00
33.15
33.00
33.15
32.97
200
Jun 9, 2026
33.00
33.15
33.00
33.15
32.97
600
Jun 8, 2026
32.05
33.00
32.05
33.00
32.82
3,100
Jun 5, 2026
32.77
32.77
32.77
32.77
32.60
200
Jun 4, 2026
32.67
32.96
32.67
32.67
32.50
4,700
Jun 3, 2026
32.67
32.67
32.67
32.67
32.50
6,700
Jun 2, 2026
32.67
32.67
32.67
32.67
32.50
-
Jun 1, 2026
32.58
32.67
32.58
32.67
32.50
300
May 29, 2026
32.00
32.58
32.00
32.58
32.41
1,700
May 28, 2026
32.00
32.00
32.00
32.00
31.83
400
May 27, 2026
32.12
32.12
32.00
32.00
31.83
2,100
May 26, 2026
32.00
32.00
32.00
32.00
31.83
-
May 22, 2026
32.00
32.00
32.00
32.00
31.83
-
May 21, 2026
31.99
32.00
31.99
32.00
31.83
800
May 20, 2026
32.00
32.00
32.00
32.00
31.83
-
May 19, 2026
31.80
32.00
31.80
32.00
31.83
200
May 18, 2026
31.51
31.93
31.51
31.80
31.63
2,400
May 15, 2026
31.79
31.79
31.67
31.67
31.50
300
May 14, 2026
31.40
31.40
31.40
31.40
31.23
-
May 13, 2026
31.40
31.40
31.40
31.40
31.23
300
May 12, 2026
31.24
31.24
31.00
31.24
31.07
1,600
May 11, 2026
31.05
31.05
31.05
31.05
30.89
300
May 8, 2026
30.50
31.05
30.50
31.05
30.89
2,500
May 7, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
30.50
30.50
30.50
30.50
30.34
300
May 6, 2026
30.28
30.65
30.25
30.65
30.31
12,100
May 5, 2026
30.03
30.03
30.03
30.03
29.70
600
May 4, 2026
30.25
30.30
30.00
30.19
29.85
14,400
May 1, 2026
30.39
30.40
30.15
30.25
29.91
8,000
Apr 30, 2026
30.30
30.30
30.30
30.30
29.96
200
Apr 29, 2026
30.75
30.79
30.20
30.20
29.86
7,700
Apr 28, 2026
31.07
31.07
31.05
31.05
30.70
1,300
Apr 27, 2026
31.30
31.30
31.30
31.30
30.95
300
Apr 24, 2026
31.46
31.46
31.05
31.41
31.06
800
Apr 23, 2026
31.61
31.61
31.40
31.40
31.05
3,400
Apr 22, 2026
31.69
31.69
31.69
31.69
31.34
-
Apr 21, 2026
31.69
31.69
31.69
31.69
31.34
-
Apr 20, 2026
31.69
31.69
31.69
31.69
31.34
100
Apr 17, 2026
31.68
31.68
31.68
31.68
31.33
100
Apr 16, 2026
31.75
32.00
31.75
31.75
31.40
600
Apr 15, 2026
31.58
31.58
31.58
31.58
31.23
600
Apr 14, 2026
31.88
31.88
31.88
31.88
31.52
200
Apr 13, 2026
31.55
31.55
31.55
31.55
31.20
-
Apr 10, 2026
32.04
32.05
31.55
31.55
31.20
7,300
Apr 9, 2026
32.20
32.20
32.20
32.20
31.84
-
Apr 8, 2026
32.20
32.20
32.00
32.20
31.84
400
Apr 7, 2026
32.20
32.20
32.00
32.00
31.64
1,700
Apr 6, 2026
32.18
32.18
31.55
32.00
31.64
2,000
Apr 2, 2026
32.15
32.15
32.15
32.15
31.79
5,000
Apr 1, 2026
31.72
31.72
31.55
31.58
31.23
400
Mar 31, 2026
32.20
32.20
32.03
32.03
31.67
1,200
Mar 30, 2026
31.36
32.25
31.36
32.15
31.79
3,400
Mar 27, 2026
32.18
32.68
32.18
32.68
32.32
300
Mar 26, 2026
32.60
32.60
32.50
32.50
32.14
300
Mar 25, 2026
32.55
32.55
32.55
32.55
32.19
-
Mar 24, 2026
32.25
32.55
32.25
32.55
32.19
3,900
Mar 23, 2026
32.60
32.60
32.60
32.60
32.24
-
Mar 20, 2026
32.20
32.60
32.20
32.60
32.24
1,500
Mar 19, 2026
32.20
32.25
32.20
32.25
31.89
7,500
Mar 18, 2026
32.19
32.19
32.19
32.19
31.83
-
Mar 17, 2026
32.19
32.19
32.19
32.19
31.83
-
Mar 16, 2026
32.11
32.28
32.11
32.19
31.83
3,600
Mar 13, 2026
31.51
32.00
31.51
32.00
31.64
700
Mar 12, 2026
32.50
32.50
31.51
32.00
31.64
2,000
Mar 11, 2026
31.51
32.55
31.51
32.55
32.19
1,700
Mar 10, 2026
32.20
32.20
32.20
32.20
31.84
1,000
Mar 9, 2026
32.00
32.68
32.00
32.60
32.24
3,500
Mar 6, 2026
32.01
32.01
31.51
31.51
31.16
1,500
Mar 5, 2026
32.01
32.12
32.01
32.12
31.76
300
Mar 4, 2026
32.21
32.21
32.21
32.21
31.85
300
Mar 3, 2026
32.57
32.57
32.57
32.57
32.21
-
Mar 2, 2026
32.57
32.57
32.57
32.57
32.21
-
Feb 27, 2026
32.57
32.57
32.57
32.57
32.21
400
Feb 26, 2026
32.74
32.74
32.74
32.74
32.38
-
Feb 25, 2026
32.74
32.74
32.74
32.74
32.38
200
Feb 24, 2026
32.21
32.21
32.21
32.21
31.85
500
Feb 23, 2026
32.70
32.70
32.70
32.70
32.34
-
Feb 20, 2026
32.70
32.70
32.70
32.70
32.34
1,000
Feb 19, 2026
31.36
32.50
31.36
32.45
32.09
700
Feb 18, 2026
32.80
32.80
32.80
32.80
32.43
-
Feb 17, 2026
32.80
32.80
32.80
32.80
32.43
1,000
Feb 13, 2026
33.00
33.00
33.00
33.00
32.63
800
Feb 12, 2026
33.14
33.14
33.14
33.14
32.77
-
Feb 11, 2026
33.14
33.14
33.14
33.14
32.77
200
Feb 10, 2026
33.09
33.15
33.05
33.15
32.78
700
Feb 9, 2026
33.14
33.14
33.14
33.14
32.77
100
Feb 6, 2026
33.00
33.00
32.75
32.75
32.38
300
Feb 5, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
33.00
33.00
33.00
33.00
32.63
100
Feb 4, 2026
33.15
33.15
33.15
33.15
32.60
200
Feb 3, 2026
33.00
33.00
33.00
33.00
32.45
100
Feb 2, 2026
33.00
33.15
33.00
33.15
32.60
300
Jan 30, 2026
32.61
33.00
32.05
33.00
32.45
500
Jan 29, 2026
32.85
32.85
32.71
32.71
32.17
500
Jan 28, 2026
32.80
32.87
32.80
32.80
32.26
1,400
Jan 27, 2026
32.75
32.75
32.75
32.75
32.21
100
Jan 26, 2026
33.30
33.30
32.05
32.30
31.77
2,300
Jan 23, 2026
33.20
33.34
33.20
33.32
32.77
1,600
Jan 22, 2026
33.65
33.65
33.65
33.65
33.09
-
Jan 21, 2026
33.65
33.65
33.65
33.65
33.09
-
Jan 20, 2026
33.65
33.65
33.65
33.65
33.09
-
Jan 16, 2026
33.65
33.65
33.65
33.65
33.09
-
Jan 15, 2026
33.65
33.65
33.65
33.65
33.09
-
Jan 14, 2026
33.65
33.70
33.65
33.65
33.09
600
Jan 13, 2026
32.80
33.24
32.80
33.24
32.69
1,000
Jan 12, 2026
32.75
32.75
32.75
32.75
32.21
-
Jan 9, 2026
33.00
33.00
32.75
32.75
32.21
1,200
Jan 8, 2026
33.07
33.07
33.07
33.07
32.52
200
Jan 7, 2026
33.00
33.02
32.78
32.78
32.24
500
Jan 6, 2026
32.90
32.90
32.90
32.90
32.36
-
Jan 5, 2026
32.90
32.90
32.90
32.90
32.36
-
Jan 2, 2026
32.90
32.90
32.90
32.90
32.36
200
Dec 31, 2025
32.10
32.10
32.10
32.10
31.57
100
Dec 30, 2025
32.75
33.70
32.75
33.70
33.14
300
Dec 29, 2025
32.50
32.70
31.70
32.00
31.47
8,500
Dec 26, 2025
32.00
33.70
32.00
33.70
33.14
700
Dec 24, 2025
33.00
33.00
32.10
32.57
32.03
2,700
Dec 23, 2025
32.00
32.00
32.00
32.00
31.47
700
Dec 22, 2025
32.28
32.28
32.00
32.00
31.47
900
Dec 19, 2025
32.25
32.25
32.25
32.25
31.72
-
Dec 18, 2025
31.62
33.00
31.62
32.25
31.72
3,000
Dec 17, 2025
31.50
31.62
31.50
31.61
31.09
800
Dec 16, 2025
31.01
31.50
31.01
31.50
30.98
5,100
Dec 15, 2025
31.90
31.90
30.50
31.58
31.06
7,400
Dec 12, 2025
32.25
32.25
31.55
32.22
31.69
400
Dec 11, 2025
32.70
32.70
32.70
32.70
32.16
-
Dec 10, 2025
32.70
32.70
32.70
32.70
32.16
-
Dec 9, 2025
32.70
32.70
32.59
32.70
32.16
600
Dec 8, 2025
32.41
32.41
32.41
32.41
31.87
100
Dec 5, 2025
32.25
32.25
32.21
32.21
31.68
300
Dec 4, 2025
32.35
32.35
32.25
32.25
31.72
1,400
Dec 3, 2025
32.20
32.35
32.03
32.35
31.82
500
Dec 2, 2025
31.20
32.00
31.20
32.00
31.47
1,100
Dec 1, 2025
30.80
31.50
30.45
31.29
30.77
9,600
Nov 28, 2025
30.80
30.80
30.51
30.75
30.24
1,100
Nov 26, 2025
30.77
30.77
30.76
30.76
30.25
1,000
Nov 25, 2025
30.80
30.80
30.76
30.76
30.25
1,300
Nov 24, 2025
30.80
30.80
30.80
30.80
30.29
800
Nov 21, 2025
30.80
30.80
30.80
30.80
30.29
400
Nov 20, 2025
31.20
31.20
31.20
31.20
30.68
-
Nov 19, 2025
31.20
31.20
31.20
31.20
30.68
-
Nov 18, 2025
31.20
31.20
31.20
31.20
30.68
-
Nov 17, 2025
31.20
31.44
31.20
31.20
30.68
1,000
Nov 14, 2025
31.15
31.17
31.15
31.17
30.66
200
Nov 13, 2025
31.54
31.54
31.54
31.54
31.02
-
Nov 12, 2025
31.54
31.54
31.54
31.54
31.02
-
Nov 11, 2025
31.42
32.00
31.42
31.54
31.02
1,800
Nov 10, 2025
31.32
31.36
31.32
31.32
30.80
2,200
Nov 7, 2025
31.05
31.08
30.76
30.76
30.25
5,800
Nov 6, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
31.12
31.44
31.05
31.44
30.92
1,500
Nov 5, 2025
31.01
31.37
31.01
31.37
30.71
200
Nov 4, 2025
31.23
31.28
31.01
31.28
30.63
1,400
Nov 3, 2025
31.09
31.23
31.09
31.23
30.58
300
Oct 31, 2025
31.01
31.07
31.01
31.07
30.42
1,600
