Koppers Holdings Inc. Common Stock (KOP)

45.87
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Koppers Holdings Inc. Common Stock (KOP)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202647.1047.6045.7645.87160,88145.87
8/28/202646.7447.0046.0046.56117,70946.56
8/27/202646.0546.6345.3546.32112,91046.23
8/26/202646.5647.0945.9246.34149,23146.25
8/25/202645.8746.6244.8146.13108,67446.04
8/24/202645.4346.0044.8945.83145,67345.74
8/21/202645.8846.7344.1645.19313,68045.10
8/20/202644.4746.2744.4745.88194,31245.79
8/19/202645.7247.0244.7644.90157,27744.81
8/18/202647.2947.8245.1545.44162,79145.35
8/17/202647.0547.5646.1347.45167,45347.36
8/14/202646.1447.4145.8947.14220,39047.05
8/13/202645.3646.7244.9146.22259,22746.13
8/12/202646.3846.7444.1045.34344,68645.25
8/11/202650.0050.2045.7746.01301,02345.92
8/10/202651.0151.4949.6250.54200,38050.44
8/07/202651.1551.3148.8051.24478,65751.14
8/06/202648.6353.0047.8152.33251,53052.23
8/05/202651.6852.0550.9651.03156,04350.93
8/04/202650.4752.1549.8351.99175,92551.89
8/03/202649.4651.0648.9850.73144,83250.63
7/31/202648.4149.5947.8149.02145,86148.92
7/30/202649.5750.2948.5748.98135,16248.88
7/29/202650.5451.4548.6749.21135,19049.11
7/28/202650.0051.1348.8950.20111,99050.10
7/27/202650.0750.7648.5049.61117,29249.51
7/24/202649.6050.6548.8350.22148,19450.12
7/23/202651.0251.2849.8649.96180,36949.86
7/22/202651.4752.2550.3751.17100,28951.07
7/21/202649.7351.5448.6651.47163,41951.37
7/20/202649.1750.0647.7749.20205,43849.10
7/17/202648.5949.4648.3249.14216,98849.04
7/16/202648.0650.0048.0649.05222,30748.95
7/15/202648.7449.3048.0048.47145,06748.38
7/14/202648.2749.0048.0548.5378,49148.44
7/13/202647.6548.3647.2347.77116,30747.68
7/10/202646.9348.1246.4947.56115,59347.47
7/09/202647.4148.0046.4846.59159,56546.50
7/08/202646.6147.5245.3747.40144,51747.31
7/07/202646.8447.3245.1346.76202,92546.67
7/06/202645.9747.6845.7547.10149,78947.01
7/02/202644.9748.6344.9646.21255,74846.12
7/01/202644.7845.5644.4844.56126,25144.47
6/30/202645.0945.5444.6544.90123,24344.81
6/29/202644.8845.4543.9545.36157,78345.27
6/26/202644.3345.1344.0145.12322,15745.03
6/25/202644.4544.7543.6844.70154,78744.61
6/24/202642.9444.3642.7743.88157,42743.79
6/23/202643.8043.9042.7842.90136,01142.82
6/22/202643.4944.4642.6544.42291,81244.33
6/18/202643.9444.7443.4143.73385,86543.65
6/17/202644.5345.4443.6443.65153,45143.57
6/16/202644.6545.3344.2644.50183,88844.41
6/15/202644.0744.5543.6344.40183,94644.31
6/12/202641.9243.6641.8743.41160,82343.33
6/11/202642.1742.1740.8141.52110,47041.44
6/10/202641.7042.3141.4941.68167,19341.60
6/09/202641.9042.5940.8041.86145,68441.78
6/08/202641.2241.7640.6241.22178,07241.14
6/05/202642.0442.3840.6240.81167,24340.73
6/04/202643.3643.5741.7242.16272,19442.08
6/03/202642.0943.5241.8843.09230,14143.01
6/02/202641.1742.6140.6342.48124,51642.40
6/01/202640.5841.2940.2041.19114,97241.11