Koppers Holdings Inc (KOP) Historical Stock Data
32.51 ↑0.13 (0.39%)
As of January 30, 2023, 3:20pm EST.
Historical Data
In the past 30 trading days, KOP is up 0.14% a day on average. There have been 16 days where Koppers Holdings Inc closed green and 14 days where KOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 32.59 | 32.38 | ↓$0.21 (-0.64%) | 32.30 | 32.79 | 38.03K |
| 2023-01-26 | 32.78 | 32.69 | ↓$0.09 (-0.27%) | 32.25 | 32.94 | 46.93K |
| 2023-01-25 | 32.19 | 32.91 | ↑$0.72 (2.24%) | 32.07 | 32.92 | 60.66K |
| 2023-01-24 | 31.57 | 32.54 | ↑$0.97 (3.07%) | 31.50 | 32.54 | 56.41K |
| 2023-01-23 | 31.56 | 31.84 | ↑$0.28 (0.89%) | 31.51 | 32.22 | 45.19K |
| 2023-01-20 | 31.65 | 31.66 | ↑$0.01 (0.03%) | 31.32 | 31.86 | 43.72K |
| 2023-01-19 | 31.31 | 31.44 | ↑$0.13 (0.42%) | 31.00 | 31.61 | 55.29K |
| 2023-01-18 | 32.06 | 31.66 | ↓$0.40 (-1.25%) | 31.52 | 32.56 | 40.69K |
| 2023-01-17 | 32.06 | 32.03 | ↓$0.03 (-0.09%) | 31.88 | 32.50 | 60K |
| 2023-01-13 | 31.50 | 32.06 | ↑$0.56 (1.78%) | 31.06 | 32.09 | 125.77K |
| 2023-01-12 | 30.61 | 31.68 | ↑$1.07 (3.50%) | 30.59 | 31.75 | 110.33K |
| 2023-01-11 | 30.07 | 30.37 | ↑$0.30 (1.00%) | 29.91 | 30.42 | 133.24K |
| 2023-01-10 | 29.13 | 29.77 | ↑$0.64 (2.20%) | 29.01 | 29.86 | 135.93K |
| 2023-01-09 | 29.69 | 29.39 | ↓$0.30 (-1.01%) | 29.28 | 29.80 | 63.64K |
| 2023-01-06 | 28.89 | 29.36 | ↑$0.47 (1.63%) | 28.89 | 29.56 | 78.30K |
| 2023-01-05 | 28.74 | 28.58 | ↓$0.16 (-0.56%) | 28.29 | 28.88 | 56.23K |
| 2023-01-04 | 28.75 | 28.93 | ↑$0.18 (0.63%) | 28.68 | 29.37 | 80.87K |
| 2023-01-03 | 28.48 | 28.43 | ↓$0.05 (-0.18%) | 28.32 | 28.98 | 65.77K |
| 2022-12-30 | 28.26 | 28.20 | ↓$0.06 (-0.21%) | 27.94 | 28.40 | 39.99K |
| 2022-12-29 | 28.27 | 28.42 | ↑$0.15 (0.53%) | 28.27 | 28.72 | 45.63K |
| 2022-12-28 | 29.10 | 27.97 | ↓$1.13 (-3.88%) | 27.97 | 29.10 | 39.71K |
| 2022-12-27 | 29.51 | 29.08 | ↓$0.43 (-1.46%) | 28.87 | 29.55 | 38.45K |
| 2022-12-23 | 29.17 | 29.32 | ↑$0.15 (0.51%) | 28.72 | 29.32 | 45.77K |
| 2022-12-22 | 29.63 | 29.08 | ↓$0.55 (-1.86%) | 28.52 | 29.65 | 84.43K |
| 2022-12-21 | 30.11 | 30.18 | ↑$0.07 (0.23%) | 29.87 | 30.47 | 49.98K |
| 2022-12-20 | 29.60 | 29.66 | ↑$0.06 (0.20%) | 29.60 | 30.28 | 55.33K |
| 2022-12-19 | 30.10 | 29.60 | ↓$0.50 (-1.66%) | 29.47 | 30.69 | 100.21K |
| 2022-12-16 | 30.22 | 30.07 | ↓$0.15 (-0.50%) | 29.88 | 30.66 | 331.37K |
| 2022-12-15 | 31.32 | 30.64 | ↓$0.68 (-2.17%) | 30.53 | 31.33 | 112.66K |
| 2022-12-14 | 31.43 | 31.76 | ↑$0.33 (1.05%) | 31.43 | 32.31 | 112.64K |
Create an account or log in to view more rows.
$KOP id rather have a dip then rip than a gap and crap
$KOP oh my!
$KOP wow. The volume is so low today. Unreal
$KOP hold
$KOP It's happening!
$KOP Bull trap
$KOP hmm...
$KOP Sleep well my bulls
sleep well
$KOP puts r going to print tomorrow
$KOP come to papa