Koppers Holdings Inc. (KOP)
NYSE: KOP · Real-Time Price · USD
27.75
-0.66 (-2.32%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Koppers Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 28.60 | 28.63 | 27.75 | 27.75 | 27.75 | -2.32% | 138,789 |
Sep 26, 2025 | 28.15 | 28.68 | 28.15 | 28.41 | 28.41 | 0.92% | 121,925 |
Sep 25, 2025 | 28.75 | 28.75 | 28.10 | 28.15 | 28.15 | -2.32% | 127,678 |
Sep 24, 2025 | 28.81 | 28.95 | 28.64 | 28.82 | 28.82 | 0.24% | 114,550 |
Sep 23, 2025 | 28.87 | 29.49 | 28.73 | 28.75 | 28.75 | -0.48% | 224,766 |
Sep 22, 2025 | 28.83 | 29.02 | 28.57 | 28.89 | 28.89 | -0.38% | 227,062 |
Sep 19, 2025 | 29.32 | 29.36 | 28.56 | 29.00 | 29.00 | -1.19% | 591,356 |
Sep 18, 2025 | 29.22 | 29.55 | 28.86 | 29.35 | 29.35 | 1.28% | 222,003 |
Sep 17, 2025 | 28.73 | 29.90 | 28.53 | 28.98 | 28.98 | 1.22% | 290,260 |
Sep 16, 2025 | 28.67 | 29.16 | 28.43 | 28.63 | 28.63 | - | 132,842 |
Sep 15, 2025 | 28.88 | 28.96 | 28.29 | 28.63 | 28.63 | -0.42% | 139,985 |
Sep 12, 2025 | 28.65 | 28.98 | 28.14 | 28.75 | 28.75 | -0.52% | 177,708 |
Sep 11, 2025 | 27.49 | 28.98 | 27.49 | 28.90 | 28.90 | 4.98% | 199,120 |
Sep 10, 2025 | 28.65 | 28.82 | 27.38 | 27.53 | 27.53 | -4.04% | 137,870 |
Sep 9, 2025 | 28.39 | 28.94 | 28.19 | 28.69 | 28.69 | 0.07% | 198,366 |
Sep 8, 2025 | 28.91 | 28.94 | 28.35 | 28.67 | 28.67 | -0.69% | 170,843 |
Sep 5, 2025 | 28.59 | 29.99 | 28.50 | 28.87 | 28.87 | 0.87% | 159,568 |
Sep 4, 2025 | 28.22 | 28.69 | 27.97 | 28.62 | 28.62 | 1.92% | 171,977 |
Sep 3, 2025 | 28.14 | 28.98 | 27.24 | 28.08 | 28.08 | -0.85% | 173,089 |
Sep 2, 2025 | 28.65 | 28.89 | 28.24 | 28.32 | 28.32 | -2.28% | 174,828 |
Aug 29, 2025 | 29.04 | 29.16 | 28.65 | 28.98 | 28.98 | -0.10% | 135,657 |
Aug 28, 2025 | 29.40 | 29.47 | 28.94 | 29.01 | 28.93 | -0.75% | 172,918 |
Aug 27, 2025 | 29.23 | 29.74 | 28.75 | 29.23 | 29.15 | -0.54% | 129,990 |
Aug 26, 2025 | 29.65 | 29.79 | 29.23 | 29.39 | 29.31 | -1.04% | 138,870 |
Aug 25, 2025 | 30.22 | 30.22 | 29.23 | 29.70 | 29.62 | -1.53% | 127,390 |
Aug 22, 2025 | 29.27 | 30.47 | 28.94 | 30.16 | 30.08 | 4.76% | 148,847 |
Aug 21, 2025 | 28.85 | 29.30 | 28.64 | 28.79 | 28.71 | -1.84% | 266,681 |
Aug 20, 2025 | 29.78 | 29.90 | 29.25 | 29.33 | 29.25 | -1.74% | 138,447 |
Aug 19, 2025 | 29.78 | 30.30 | 29.53 | 29.85 | 29.77 | 0.78% | 143,088 |
Aug 18, 2025 | 29.54 | 29.90 | 29.46 | 29.62 | 29.54 | 0.03% | 160,388 |
Aug 15, 2025 | 30.81 | 30.89 | 29.52 | 29.61 | 29.53 | -3.36% | 223,009 |
Aug 14, 2025 | 30.44 | 31.01 | 30.43 | 30.64 | 30.56 | -1.35% | 168,414 |
Aug 13, 2025 | 30.00 | 31.18 | 30.00 | 31.06 | 30.97 | 4.76% | 169,137 |
Aug 12, 2025 | 28.93 | 30.40 | 28.50 | 29.65 | 29.57 | 4.59% | 265,579 |
Aug 11, 2025 | 28.74 | 29.04 | 26.82 | 28.35 | 28.27 | -1.70% | 308,064 |
Aug 8, 2025 | 28.76 | 29.57 | 26.79 | 28.84 | 28.76 | -13.32% | 405,339 |
Aug 7, 2025 | 32.95 | 33.46 | 32.72 | 33.27 | 33.18 | 2.56% | 96,893 |
Aug 6, 2025 | 32.49 | 32.60 | 32.24 | 32.44 | 32.35 | -0.55% | 79,040 |
Aug 5, 2025 | 31.91 | 32.75 | 31.91 | 32.62 | 32.53 | 2.42% | 102,931 |
Aug 4, 2025 | 31.99 | 32.36 | 31.73 | 31.85 | 31.76 | -0.13% | 87,478 |
Aug 1, 2025 | 32.49 | 32.49 | 31.41 | 31.89 | 31.80 | -2.95% | 116,697 |
Jul 31, 2025 | 32.67 | 33.12 | 32.51 | 32.86 | 32.77 | -0.73% | 121,450 |
Jul 30, 2025 | 33.76 | 33.76 | 32.83 | 33.10 | 33.01 | -2.13% | 113,950 |
Jul 29, 2025 | 34.18 | 34.18 | 33.69 | 33.82 | 33.73 | -0.68% | 99,793 |
Jul 28, 2025 | 34.50 | 34.70 | 33.84 | 34.05 | 33.96 | -1.56% | 94,690 |
Jul 25, 2025 | 33.43 | 34.65 | 33.40 | 34.59 | 34.50 | 3.28% | 100,772 |
Jul 24, 2025 | 33.84 | 34.08 | 33.29 | 33.49 | 33.40 | -2.33% | 116,093 |
Jul 23, 2025 | 33.60 | 34.31 | 33.32 | 34.29 | 34.20 | 3.91% | 110,269 |
Jul 22, 2025 | 32.41 | 33.19 | 32.33 | 33.00 | 32.91 | 2.42% | 180,766 |
Jul 21, 2025 | 32.63 | 32.96 | 32.14 | 32.22 | 32.13 | -0.37% | 94,166 |