Koppers Holdings Inc. (KOP)
NYSE: KOP · Real-Time Price · USD
37.03
+0.75 (2.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2024 | 41.30 | 41.63 | 40.96 | 41.17 | 41.10 | -1.15% | 128,914 |
| Jun 10, 2024 | 41.09 | 41.66 | 41.00 | 41.65 | 41.58 | 0.17% | 110,795 |
| Jun 7, 2024 | 42.41 | 42.82 | 41.35 | 41.58 | 41.51 | -2.62% | 148,955 |
| Jun 6, 2024 | 44.19 | 44.19 | 42.63 | 42.70 | 42.63 | -3.72% | 108,328 |
| Jun 5, 2024 | 43.27 | 44.64 | 43.26 | 44.35 | 44.27 | 2.61% | 297,271 |
| Jun 4, 2024 | 44.44 | 44.44 | 43.08 | 43.22 | 43.14 | -2.61% | 197,703 |
| Jun 3, 2024 | 44.08 | 44.43 | 42.97 | 44.38 | 44.30 | 0.11% | 224,601 |
| May 31, 2024 | 43.48 | 44.37 | 43.24 | 44.33 | 44.25 | 2.57% | 170,331 |
| May 30, 2024 | 42.24 | 43.67 | 42.24 | 43.22 | 43.14 | 2.25% | 125,745 |
| May 29, 2024 | 41.59 | 42.58 | 41.59 | 42.27 | 42.20 | 0.79% | 166,230 |
| May 28, 2024 | 43.07 | 43.18 | 41.80 | 41.94 | 41.87 | -2.17% | 196,983 |
| May 24, 2024 | 43.50 | 43.50 | 42.80 | 42.87 | 42.79 | -0.81% | 65,761 |
| May 23, 2024 | 44.20 | 44.20 | 42.85 | 43.22 | 43.14 | -1.68% | 133,298 |
| May 22, 2024 | 43.96 | 44.44 | 43.71 | 43.96 | 43.81 | -0.34% | 162,483 |
| May 21, 2024 | 43.46 | 44.23 | 43.28 | 44.11 | 43.96 | 1.26% | 158,777 |
| May 20, 2024 | 43.20 | 44.00 | 42.88 | 43.56 | 43.41 | 0.67% | 144,560 |
| May 17, 2024 | 45.18 | 45.21 | 43.03 | 43.27 | 43.12 | -3.74% | 108,667 |
| May 16, 2024 | 44.69 | 45.21 | 44.40 | 44.95 | 44.80 | 0.88% | 345,378 |
| May 15, 2024 | 43.65 | 44.76 | 43.16 | 44.56 | 44.41 | 3.17% | 246,456 |
| May 14, 2024 | 43.53 | 44.09 | 43.18 | 43.19 | 43.04 | -0.37% | 303,174 |
| May 13, 2024 | 44.00 | 44.00 | 43.13 | 43.35 | 43.20 | -0.69% | 160,508 |
| May 10, 2024 | 43.76 | 43.95 | 42.72 | 43.65 | 43.50 | 0.34% | 343,012 |
| May 9, 2024 | 44.74 | 44.74 | 43.02 | 43.50 | 43.35 | -2.51% | 260,237 |
| May 8, 2024 | 44.40 | 45.34 | 44.08 | 44.62 | 44.47 | 0.50% | 190,649 |
| May 7, 2024 | 43.53 | 45.69 | 42.98 | 44.40 | 44.25 | 2.97% | 246,496 |
| May 6, 2024 | 43.97 | 45.83 | 42.98 | 43.12 | 42.97 | -1.93% | 185,539 |
| May 3, 2024 | 51.60 | 51.60 | 43.95 | 43.97 | 43.82 | -16.90% | 328,293 |