Koppers Holdings Inc (KOP) Historical Stock Data
53.53 ↓1.91 (-3.44%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KOP is up 0.12% a day on average. There have been 12 days where Koppers Holdings Inc closed green and 18 days where KOP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-18 | 52.90 | 52.68 | ↓$0.22 (-0.42%) | 52.50 | 53.31 | 113.23K |
2024-03-15 | 52.49 | 52.93 | ↑$0.44 (0.84%) | 52.49 | 54.10 | 454.24K |
2024-03-14 | 53.13 | 52.67 | ↓$0.46 (-0.87%) | 52.01 | 53.24 | 87.85K |
2024-03-13 | 53.60 | 53.43 | ↓$0.17 (-0.32%) | 53.32 | 54.92 | 136.74K |
2024-03-12 | 53.27 | 53.10 | ↓$0.17 (-0.32%) | 52.53 | 53.61 | 182.82K |
2024-03-11 | 52.21 | 53.24 | ↑$1.03 (1.97%) | 52.21 | 53.36 | 120.27K |
2024-03-08 | 53.21 | 52.80 | ↓$0.41 (-0.77%) | 52.23 | 53.29 | 113.27K |
2024-03-07 | 53.51 | 52.62 | ↓$0.89 (-1.66%) | 52.38 | 53.51 | 142.61K |
2024-03-06 | 53.69 | 53.29 | ↓$0.40 (-0.75%) | 51.72 | 53.87 | 89.86K |
2024-03-05 | 52.75 | 53.48 | ↑$0.73 (1.38%) | 52.75 | 54.17 | 168.93K |
Create an account or log in to view more rows.
$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
$KOP Hold on to your Butts.