Advertisement
U.S. markets closed

Koppers Holdings Inc. (KOP)

NYSE - NYSE Delayed Price. Currency in USD
55.17+0.47 (+0.86%)
At close: 04:00PM EDT
55.17 0.00 (0.00%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202454.9755.7754.5855.1755.17110,400
Mar 27, 202454.8655.0054.4254.7054.7069,400
Mar 26, 202454.6454.6654.1654.2754.2787,900
Mar 25, 202454.4054.6853.8654.3054.3083,400
Mar 22, 202454.5354.5953.7054.1654.1673,500
Mar 21, 202454.8554.8953.3554.3454.34151,300
Mar 20, 202452.6954.8652.6954.6054.6085,000
Mar 19, 202452.6953.3752.6953.0753.0765,200
Mar 18, 202452.9053.3152.5052.6852.68113,200
Mar 15, 202452.4954.1052.4952.9352.93454,200
Mar 14, 202453.1353.2452.0152.6752.6787,900
Mar 13, 202453.6054.9253.3253.4353.43136,700
Mar 12, 202453.2753.6152.5353.1053.10182,800
Mar 11, 202452.2153.3652.2153.2453.24120,300
Mar 08, 202453.2153.2952.2352.8052.80113,300
Mar 07, 202453.5153.5152.3852.6252.62142,600
Mar 07, 20240.07 Dividend
Mar 06, 202453.6953.8751.7253.1953.12108,500
Mar 05, 202452.7554.1752.7553.4853.41168,900
Mar 04, 202453.1854.2452.8553.0252.95147,300
Mar 01, 202456.2056.4352.7052.9752.90239,200
Feb 29, 202457.9458.2355.3656.6256.55255,400
Feb 28, 202453.5657.1551.8657.0756.99229,000
Feb 27, 202452.6153.2252.0553.0252.95125,400
Feb 26, 202451.7852.5051.7752.2952.22109,200
Feb 23, 202452.3152.5251.8652.1152.0497,800
Feb 22, 202451.6552.2151.2552.1652.09153,200
Feb 21, 202450.2751.6049.9951.5651.49118,900
Feb 20, 202450.3250.6949.8050.1450.0774,600
Feb 16, 202451.8952.3151.0351.0751.0066,700
Feb 15, 202451.5052.6351.4452.2552.18116,200
Feb 14, 202450.6951.3249.7851.2551.18121,000
Feb 13, 202450.7150.7148.7149.1449.08121,000
Feb 12, 202451.2252.3451.2252.1352.06111,900
Feb 09, 202450.9451.4050.0251.1951.12102,800
Feb 08, 202450.6851.1150.3850.9550.8881,400
Feb 07, 202450.6350.8450.2350.6050.5371,400
Feb 06, 202450.3351.2750.3350.5850.5170,200
Feb 05, 202450.7750.7749.8850.2850.2177,500
Feb 02, 202451.8552.3251.2351.4751.4083,600
Feb 01, 202451.5952.7451.4452.6652.59111,000
Jan 31, 202452.1352.6651.0751.1451.07129,300
Jan 30, 202451.1652.4351.1652.0952.0281,700
Jan 29, 202451.5051.6450.6151.6151.54107,900
Jan 26, 202452.5052.5051.4351.5451.4756,800
Jan 25, 202453.0453.1651.7951.9651.89115,900
Jan 24, 202451.5051.5550.5951.4551.38136,900
Jan 23, 202450.8951.1250.2650.6550.58110,300
Jan 22, 202450.0050.9349.9250.4750.4098,600
Jan 19, 202449.3049.6648.3949.6649.59108,400
Jan 18, 202449.9250.3048.4449.2749.21238,600
Jan 17, 202448.8649.5948.8649.3949.33165,200
Jan 16, 202449.0549.8748.6749.7549.68155,900
Jan 12, 202450.3050.3048.9649.6149.54108,800
Jan 11, 202448.7649.4548.1649.4549.38225,300
Jan 10, 202448.3249.1847.8948.9548.89165,600
Jan 09, 202447.9148.5347.4048.5248.46150,800
Jan 08, 202447.5248.8047.1848.5648.50152,400
Jan 05, 202446.5247.6446.5247.3247.26160,100
Jan 04, 202447.1947.5446.0946.6846.62154,700
Jan 03, 202450.1950.1946.1146.4646.40227,600
Jan 02, 202450.5551.2149.8550.4750.40157,100
Dec 29, 202352.0852.0851.2251.2251.1591,900
Dec 28, 202351.9052.2251.7152.0051.93101,000
Dec 27, 202351.2252.1251.2251.9351.86117,100
Dec 26, 202350.1551.6350.0251.5951.52109,900
Dec 22, 202349.1550.2549.0350.0049.93147,600
Dec 21, 202349.7250.1349.0349.2749.2180,200
Dec 20, 202349.3350.3748.8949.2349.17216,300
Dec 19, 202346.9950.1646.5749.8649.79305,000
Dec 18, 202346.4546.7745.7846.5146.45218,500
Dec 15, 202345.5846.2045.2945.8145.75657,700
Dec 14, 202345.4545.9144.8945.5045.44134,200
Dec 13, 202343.1344.5242.4044.4044.34196,300
Dec 12, 202344.4144.4142.9943.0643.00134,600
Dec 11, 202344.1144.2743.7644.2744.21122,400
Dec 08, 202344.3644.9543.8344.0844.0291,200
Dec 07, 202344.7544.8044.0944.6144.55102,800
Dec 06, 202345.4245.8144.6944.7544.6998,800
Dec 05, 202345.6445.6444.6845.0745.01146,300
Dec 04, 202344.7546.0744.7545.7545.69164,900
Dec 01, 202345.0045.7043.8745.1445.08189,100
Nov 30, 202344.6845.4944.4145.1745.11215,800
Nov 29, 202343.4945.1143.4944.6544.59268,500
Nov 28, 202344.0544.1043.1543.2043.14254,400
Nov 27, 202342.8944.5942.0544.1944.13215,100
Nov 24, 202342.3043.4942.3043.3743.3172,800
Nov 22, 202343.2243.2242.3342.3642.3085,100
Nov 22, 20230.06 Dividend
Nov 21, 202342.7743.0942.5042.8842.76164,500
Nov 20, 202343.4343.4842.8643.1943.0784,700
Nov 17, 202342.8443.4342.1443.3343.21132,300
Nov 16, 202342.9243.0042.0142.3642.25272,300
Nov 15, 202343.7643.7642.3342.8142.69175,200
Nov 14, 202342.0044.1841.6043.9043.78323,400
Nov 13, 202341.6142.3940.3740.8640.75151,100
Nov 10, 202340.3141.5840.2441.3641.25139,900
Nov 09, 202338.8840.0438.3139.7639.65129,600
Nov 08, 202337.3438.2537.2938.1938.09133,800
Nov 07, 202336.6937.5336.6737.3137.2175,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...