Koppers Holdings Inc. (KOP)
NYSE: KOP · Real-Time Price · USD
34.62
+0.41 (1.20%)
Nov 4, 2024, 4:00 PM EST - Market closed
Koppers Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 34.14 | 34.41 | 33.88 | 34.21 | 34.21 | 0.59% | 83,601 |
Oct 31, 2024 | 34.33 | 34.51 | 34.00 | 34.01 | 34.01 | -0.85% | 78,163 |
Oct 30, 2024 | 34.29 | 34.91 | 34.27 | 34.30 | 34.30 | -0.23% | 71,084 |
Oct 29, 2024 | 34.43 | 34.70 | 34.18 | 34.38 | 34.38 | -1.24% | 76,927 |
Oct 28, 2024 | 34.46 | 34.95 | 34.31 | 34.81 | 34.81 | 1.40% | 77,850 |
Oct 25, 2024 | 34.91 | 35.08 | 34.28 | 34.33 | 34.33 | -1.21% | 58,796 |
Oct 24, 2024 | 35.00 | 35.00 | 34.28 | 34.75 | 34.75 | -0.06% | 131,606 |
Oct 23, 2024 | 35.40 | 35.54 | 34.58 | 34.77 | 34.77 | -2.61% | 79,253 |
Oct 22, 2024 | 35.88 | 35.98 | 35.50 | 35.70 | 35.70 | -0.94% | 63,189 |
Oct 21, 2024 | 37.22 | 37.22 | 36.03 | 36.04 | 36.04 | -2.67% | 84,435 |
Oct 18, 2024 | 37.90 | 37.90 | 37.02 | 37.03 | 37.03 | -2.17% | 80,891 |
Oct 17, 2024 | 37.58 | 37.91 | 37.31 | 37.85 | 37.85 | 1.01% | 67,887 |
Oct 16, 2024 | 37.28 | 37.83 | 37.16 | 37.47 | 37.47 | 1.52% | 75,152 |
Oct 15, 2024 | 36.57 | 37.71 | 36.55 | 36.91 | 36.91 | 0.03% | 93,774 |
Oct 14, 2024 | 36.82 | 36.95 | 36.47 | 36.90 | 36.90 | -0.35% | 44,122 |
Oct 11, 2024 | 36.70 | 37.08 | 36.48 | 37.03 | 37.03 | 1.26% | 81,592 |
Oct 10, 2024 | 36.15 | 36.64 | 35.72 | 36.57 | 36.57 | 0.14% | 81,001 |
Oct 9, 2024 | 36.24 | 37.34 | 36.15 | 36.52 | 36.52 | 0.58% | 69,451 |
Oct 8, 2024 | 36.57 | 36.57 | 35.88 | 36.31 | 36.31 | -1.20% | 65,203 |
Oct 7, 2024 | 36.31 | 36.75 | 36.03 | 36.75 | 36.75 | 0.44% | 253,008 |
Oct 4, 2024 | 35.88 | 36.62 | 35.88 | 36.59 | 36.59 | 3.89% | 137,146 |
Oct 3, 2024 | 35.25 | 35.59 | 34.87 | 35.22 | 35.22 | -1.34% | 127,582 |
Oct 2, 2024 | 36.75 | 36.93 | 35.57 | 35.70 | 35.70 | -2.80% | 107,371 |
Oct 1, 2024 | 36.41 | 36.75 | 35.97 | 36.73 | 36.73 | 0.55% | 165,362 |
Sep 30, 2024 | 36.98 | 37.09 | 36.41 | 36.53 | 36.53 | -1.30% | 126,252 |
Sep 27, 2024 | 37.47 | 37.79 | 36.90 | 37.01 | 37.01 | -0.05% | 91,812 |
Sep 26, 2024 | 36.77 | 37.24 | 36.69 | 37.03 | 37.03 | 2.07% | 111,751 |
Sep 25, 2024 | 37.12 | 37.12 | 36.00 | 36.28 | 36.28 | -2.29% | 121,698 |
Sep 24, 2024 | 36.81 | 37.53 | 36.66 | 37.13 | 37.13 | 1.84% | 138,865 |
Sep 23, 2024 | 36.64 | 37.04 | 36.43 | 36.46 | 36.46 | -0.14% | 106,143 |
Sep 20, 2024 | 37.04 | 37.20 | 36.44 | 36.51 | 36.51 | -2.43% | 636,157 |
Sep 19, 2024 | 37.82 | 37.87 | 36.93 | 37.42 | 37.42 | 1.49% | 155,969 |
Sep 18, 2024 | 37.17 | 37.99 | 36.59 | 36.87 | 36.87 | -0.51% | 130,239 |
Sep 17, 2024 | 37.30 | 37.60 | 36.90 | 37.06 | 37.06 | 0.49% | 134,406 |
Sep 16, 2024 | 37.37 | 37.72 | 36.54 | 36.88 | 36.88 | -0.49% | 101,426 |
Sep 13, 2024 | 37.19 | 37.64 | 36.78 | 37.06 | 37.06 | 1.09% | 120,209 |
Sep 12, 2024 | 36.15 | 36.87 | 35.90 | 36.66 | 36.66 | 2.06% | 116,642 |
Sep 11, 2024 | 36.18 | 36.18 | 34.81 | 35.92 | 35.92 | -1.45% | 142,695 |
Sep 10, 2024 | 36.01 | 36.70 | 35.71 | 36.45 | 36.45 | 1.17% | 188,351 |
Sep 9, 2024 | 36.59 | 36.81 | 35.96 | 36.03 | 36.03 | -1.61% | 129,867 |
Sep 6, 2024 | 37.15 | 37.43 | 36.51 | 36.62 | 36.62 | -1.51% | 103,185 |
Sep 5, 2024 | 38.24 | 38.24 | 36.95 | 37.18 | 37.18 | -2.31% | 263,531 |
Sep 4, 2024 | 38.57 | 38.81 | 38.06 | 38.06 | 38.06 | -1.40% | 125,863 |
Sep 3, 2024 | 39.05 | 39.16 | 38.35 | 38.60 | 38.60 | -2.48% | 150,063 |
Aug 30, 2024 | 39.33 | 39.69 | 39.11 | 39.58 | 39.58 | 1.54% | 183,015 |
Aug 29, 2024 | 38.89 | 39.39 | 38.19 | 38.98 | 38.91 | 0.67% | 186,750 |
Aug 28, 2024 | 38.86 | 39.18 | 38.48 | 38.72 | 38.65 | -0.59% | 101,988 |
Aug 27, 2024 | 39.18 | 39.77 | 38.68 | 38.95 | 38.88 | -1.27% | 140,098 |
Aug 26, 2024 | 39.35 | 40.07 | 39.20 | 39.45 | 39.38 | 0.84% | 118,108 |
Aug 23, 2024 | 38.17 | 39.40 | 37.86 | 39.12 | 39.05 | 3.93% | 218,546 |
Aug 22, 2024 | 37.77 | 38.00 | 37.52 | 37.64 | 37.57 | -0.19% | 305,866 |
Aug 21, 2024 | 37.84 | 37.93 | 37.51 | 37.71 | 37.64 | 0.48% | 115,795 |
Aug 20, 2024 | 37.46 | 37.79 | 37.25 | 37.53 | 37.46 | -0.19% | 139,499 |
Aug 19, 2024 | 37.79 | 38.10 | 37.55 | 37.60 | 37.53 | 0.29% | 94,217 |
Aug 16, 2024 | 37.37 | 37.62 | 37.07 | 37.49 | 37.42 | -0.03% | 93,663 |
Aug 15, 2024 | 37.87 | 38.03 | 37.25 | 37.50 | 37.43 | 1.68% | 155,179 |
Aug 14, 2024 | 37.00 | 37.13 | 36.11 | 36.88 | 36.82 | 0.30% | 171,476 |
Aug 13, 2024 | 35.80 | 36.86 | 35.34 | 36.77 | 36.71 | 3.75% | 313,084 |
Aug 12, 2024 | 34.95 | 35.78 | 34.85 | 35.44 | 35.38 | 1.40% | 260,935 |
Aug 9, 2024 | 35.28 | 36.00 | 34.55 | 34.95 | 34.89 | -1.72% | 304,872 |
Aug 8, 2024 | 35.45 | 36.79 | 35.32 | 35.56 | 35.50 | 0.71% | 390,059 |
Aug 7, 2024 | 35.50 | 35.74 | 34.85 | 35.31 | 35.25 | -0.03% | 171,654 |
Aug 6, 2024 | 34.22 | 35.51 | 34.00 | 35.32 | 35.26 | 2.88% | 162,591 |
Aug 5, 2024 | 34.83 | 34.83 | 33.80 | 34.33 | 34.27 | -5.87% | 111,355 |
Aug 2, 2024 | 37.13 | 37.13 | 35.89 | 36.47 | 36.41 | -5.05% | 94,822 |
Aug 1, 2024 | 40.64 | 40.98 | 38.06 | 38.41 | 38.34 | -5.65% | 134,280 |
Jul 31, 2024 | 39.89 | 41.64 | 39.64 | 40.71 | 40.64 | 2.31% | 142,157 |
Jul 30, 2024 | 39.60 | 40.29 | 39.36 | 39.79 | 39.72 | -0.08% | 118,322 |
Jul 29, 2024 | 39.80 | 39.83 | 38.85 | 39.82 | 39.75 | 0.05% | 126,146 |
Jul 26, 2024 | 40.14 | 40.45 | 39.29 | 39.80 | 39.73 | 0.56% | 79,758 |
Jul 25, 2024 | 38.70 | 40.05 | 38.66 | 39.58 | 39.51 | 2.41% | 121,359 |
Jul 24, 2024 | 39.04 | 39.35 | 38.31 | 38.65 | 38.58 | -1.53% | 211,529 |
Jul 23, 2024 | 39.04 | 39.58 | 38.42 | 39.25 | 39.18 | 0.72% | 151,332 |
Jul 22, 2024 | 38.85 | 39.17 | 37.99 | 38.97 | 38.90 | 0.52% | 161,037 |
Jul 19, 2024 | 38.84 | 38.87 | 37.92 | 38.77 | 38.70 | -0.36% | 155,928 |
Jul 18, 2024 | 38.70 | 39.73 | 38.60 | 38.91 | 38.84 | -0.41% | 174,771 |
Jul 17, 2024 | 38.02 | 39.40 | 38.02 | 39.07 | 39.00 | 1.82% | 184,544 |
Jul 16, 2024 | 37.29 | 38.72 | 37.22 | 38.37 | 38.30 | 3.45% | 195,947 |
Jul 15, 2024 | 36.64 | 37.55 | 36.34 | 37.09 | 37.03 | 1.92% | 216,952 |
Jul 12, 2024 | 36.78 | 36.90 | 36.23 | 36.39 | 36.33 | 0.28% | 139,728 |
Jul 11, 2024 | 35.46 | 37.13 | 35.46 | 36.29 | 36.23 | 4.49% | 137,410 |
Jul 10, 2024 | 34.68 | 34.76 | 34.32 | 34.73 | 34.67 | 0.87% | 130,010 |
Jul 9, 2024 | 35.14 | 35.14 | 34.31 | 34.43 | 34.37 | -2.44% | 109,590 |
Jul 8, 2024 | 35.57 | 35.69 | 35.05 | 35.29 | 35.23 | 0.20% | 202,407 |
Jul 5, 2024 | 36.48 | 36.48 | 34.91 | 35.22 | 35.16 | -4.22% | 116,615 |
Jul 3, 2024 | 36.91 | 37.09 | 36.57 | 36.77 | 36.71 | -0.30% | 96,663 |
Jul 2, 2024 | 36.34 | 36.95 | 36.23 | 36.88 | 36.82 | 1.99% | 163,691 |
Jul 1, 2024 | 37.13 | 37.48 | 35.90 | 36.16 | 36.10 | -2.24% | 169,918 |
Jun 28, 2024 | 37.66 | 37.95 | 36.85 | 36.99 | 36.93 | -0.59% | 361,613 |
Jun 27, 2024 | 37.92 | 38.03 | 36.91 | 37.21 | 37.14 | -1.38% | 106,963 |
Jun 26, 2024 | 37.50 | 37.85 | 36.96 | 37.73 | 37.66 | 0.37% | 258,721 |
Jun 25, 2024 | 38.31 | 38.73 | 37.56 | 37.59 | 37.52 | -2.79% | 108,679 |
Jun 24, 2024 | 38.71 | 39.11 | 38.59 | 38.67 | 38.60 | 0.44% | 98,009 |
Jun 21, 2024 | 38.63 | 38.63 | 38.12 | 38.50 | 38.43 | -0.95% | 400,788 |
Jun 20, 2024 | 39.21 | 39.93 | 38.85 | 38.87 | 38.80 | -1.35% | 101,327 |
Jun 18, 2024 | 39.50 | 40.05 | 39.40 | 39.40 | 39.33 | -0.03% | 200,877 |
Jun 17, 2024 | 39.22 | 39.57 | 38.96 | 39.41 | 39.34 | 0.72% | 167,963 |
Jun 14, 2024 | 39.79 | 40.11 | 38.67 | 39.13 | 39.06 | -2.83% | 130,258 |
Jun 13, 2024 | 40.78 | 40.81 | 39.86 | 40.27 | 40.20 | -1.90% | 145,430 |
Jun 12, 2024 | 42.30 | 42.58 | 41.05 | 41.05 | 40.98 | -0.29% | 124,400 |