Koppers Holdings Inc (KOP) Historical Stock Data
51.28 ↓2.19 (-4.10%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KOP is down -0.08% a day on average. There have been 14 days where Koppers Holdings Inc closed green and 16 days where KOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 53.24 | 51.28 | ↓$1.96 (-3.68%) | 51.27 | 53.24 | 133.85K |
| 2024-04-29 | 53.12 | 53.47 | ↑$0.35 (0.66%) | 53.12 | 53.91 | 60.71K |
| 2024-04-26 | 53.64 | 52.73 | ↓$0.91 (-1.70%) | 52.69 | 54.07 | 76.68K |
| 2024-04-25 | 52.63 | 53.54 | ↑$0.91 (1.73%) | 52.05 | 53.82 | 154.65K |
| 2024-04-24 | 53.01 | 53.23 | ↑$0.22 (0.42%) | 52.14 | 53.55 | 108.81K |
| 2024-04-23 | 53.02 | 53.50 | ↑$0.48 (0.91%) | 52.41 | 53.82 | 82.57K |
| 2024-04-22 | 53.41 | 52.97 | ↓$0.44 (-0.82%) | 52.53 | 53.54 | 96.51K |
| 2024-04-19 | 52.94 | 53.28 | ↑$0.34 (0.64%) | 52.50 | 53.79 | 127.57K |
| 2024-04-18 | 53.72 | 53.15 | ↓$0.57 (-1.06%) | 52.94 | 54.25 | 101.61K |
| 2024-04-17 | 55.69 | 53.52 | ↓$2.17 (-3.90%) | 53.49 | 56.04 | 95.98K |
| 2024-04-16 | 54.81 | 55.43 | ↑$0.62 (1.13%) | 54.39 | 55.60 | 123.38K |
| 2024-04-15 | 55.17 | 55.70 | ↑$0.53 (0.96%) | 55.00 | 56.74 | 144.86K |
| 2024-04-12 | 55.63 | 55.05 | ↓$0.58 (-1.04%) | 54.54 | 56.21 | 96.14K |
| 2024-04-11 | 55.90 | 56.21 | ↑$0.31 (0.55%) | 55.16 | 56.35 | 76.14K |
| 2024-04-10 | 54.63 | 55.50 | ↑$0.87 (1.59%) | 54.33 | 55.78 | 169.69K |
| 2024-04-09 | 56.01 | 55.81 | ↓$0.20 (-0.36%) | 55.25 | 56.56 | 63.50K |
| 2024-04-08 | 56.19 | 55.61 | ↓$0.58 (-1.03%) | 55.50 | 56.96 | 145.60K |
| 2024-04-05 | 55.19 | 56.06 | ↑$0.87 (1.58%) | 55.19 | 56.16 | 159.50K |
| 2024-04-04 | 56.44 | 55.06 | ↓$1.38 (-2.45%) | 54.99 | 56.84 | 124.26K |
| 2024-04-03 | 54.48 | 56.01 | ↑$1.53 (2.81%) | 54.48 | 56.85 | 117.52K |
| 2024-04-02 | 54.70 | 54.43 | ↓$0.27 (-0.49%) | 53.96 | 55.04 | 93.90K |
| 2024-04-01 | 55.20 | 54.79 | ↓$0.41 (-0.74%) | 54.15 | 55.57 | 105.04K |
| 2024-03-28 | 54.97 | 55.17 | ↑$0.20 (0.36%) | 54.58 | 55.77 | 110.40K |
| 2024-03-27 | 54.86 | 54.70 | ↓$0.16 (-0.29%) | 54.42 | 55.00 | 69.41K |
| 2024-03-26 | 54.64 | 54.27 | ↓$0.37 (-0.68%) | 54.16 | 54.66 | 87.86K |
| 2024-03-25 | 54.40 | 54.30 | ↓$0.10 (-0.18%) | 53.86 | 54.68 | 83.37K |
| 2024-03-22 | 54.53 | 54.16 | ↓$0.37 (-0.68%) | 53.70 | 54.59 | 73.47K |
| 2024-03-21 | 54.85 | 54.34 | ↓$0.51 (-0.93%) | 53.35 | 54.89 | 151.25K |
| 2024-03-20 | 52.69 | 54.60 | ↑$1.91 (3.62%) | 52.69 | 54.86 | 85.01K |
| 2024-03-19 | 52.69 | 53.07 | ↑$0.38 (0.72%) | 52.69 | 53.37 | 65.25K |
Create an account or log in to view more rows.
$KOP When in doubt...
$KOP the trend is your friend
until the end.
$KOP I'm not afraid.
I'm long
And I'm strong..........
$KOP why is this not moving lol
$KOP HAVE A FANTASTIC WEEKEND FAM…
$KOP we all speculate but nobody knows what going to happen.
$KOP we like the stock
$KOP LOL
$KOP Any red I see I shall buy
$KOP Growth/Value