-
5 DAY PERFORMANCE
+12.34% -
1 MONTH PERFORMANCE
+4.57% -
3 MONTH PERFORMANCE
+8.84% -
6 MONTH PERFORMANCE
-13.45% -
YEAR-TO-DATE PERFORMANCE
-24.97% -
1 YEAR PERFORMANCE
+3.00%
Koppers Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $38.75 | $38.43 (-0.83%) | $38.75 | $37.87 | 23,740 | |
| 11/06/2024 | $37.17 | $38.98 (4.87%) | $39.52 | $36.71 | 171,754 | $814.72 M |
| 11/05/2024 | $34.34 | $35.12 (2.27%) | $35.24 | $34.34 | 103,544 | $734.04 M |
| 11/04/2024 | $34.19 | $34.62 (1.26%) | $34.75 | $34.10 | 102,500 | $723.59 M |
| 11/01/2024 | $34.14 | $34.21 (0.21%) | $34.41 | $33.88 | 83,601 | $715.02 M |
| 10/31/2024 | $34.33 | $34.01 (-0.93%) | $34.51 | $34.00 | 78,200 | $710.84 M |
| 10/30/2024 | $34.29 | $34.30 (0.03%) | $34.91 | $34.27 | 71,100 | $716.90 M |
| 10/29/2024 | $34.43 | $34.38 (-0.15%) | $34.70 | $34.17 | 76,927 | $718.58 M |
| 10/28/2024 | $34.46 | $34.81 (1.02%) | $34.95 | $34.31 | 77,900 | $727.56 M |
| 10/25/2024 | $34.91 | $34.33 (-1.66%) | $35.08 | $34.28 | 58,800 | $717.53 M |
| 10/24/2024 | $35.00 | $34.75 (-0.71%) | $35.00 | $34.28 | 131,606 | $726.31 M |
| 10/23/2024 | $35.40 | $34.77 (-1.78%) | $35.54 | $34.58 | 79,300 | $726.73 M |
| 10/22/2024 | $35.88 | $35.70 (-0.5%) | $35.98 | $35.50 | 63,200 | $746.17 M |
| 10/21/2024 | $37.22 | $36.04 (-3.17%) | $37.22 | $36.03 | 84,435 | $753.27 M |
| 10/18/2024 | $37.90 | $37.03 (-2.3%) | $37.90 | $37.02 | 80,900 | $773.96 M |
| 10/17/2024 | $37.58 | $37.85 (0.72%) | $37.91 | $37.31 | 67,900 | $791.10 M |
| 10/16/2024 | $37.28 | $37.47 (0.51%) | $37.83 | $37.16 | 75,200 | $783.16 M |
| 10/15/2024 | $36.57 | $36.91 (0.93%) | $37.71 | $36.55 | 93,800 | $771.46 M |
| 10/14/2024 | $36.82 | $36.90 (0.22%) | $36.95 | $36.47 | 44,122 | $771.25 M |
| 10/11/2024 | $36.70 | $37.03 (0.9%) | $37.08 | $36.48 | 81,600 | $773.96 M |
| 10/10/2024 | $36.15 | $36.57 (1.16%) | $36.64 | $35.72 | 81,001 | $764.35 M |
| 10/09/2024 | $36.24 | $36.52 (0.77%) | $37.34 | $36.15 | 69,451 | $763.30 M |
| 10/08/2024 | $36.57 | $36.31 (-0.71%) | $36.57 | $35.88 | 65,203 | $758.92 M |
| 10/07/2024 | $36.31 | $36.75 (1.21%) | $36.75 | $36.03 | 253,008 | $768.11 M |
| 10/04/2024 | $35.88 | $36.59 (1.98%) | $36.62 | $35.88 | 137,146 | $764.77 M |
| 10/03/2024 | $35.25 | $35.22 (-0.09%) | $35.59 | $34.87 | 127,600 | $736.13 M |
| 10/02/2024 | $36.75 | $35.70 (-2.86%) | $36.93 | $35.57 | 107,400 | $746.17 M |
| 10/01/2024 | $36.41 | $36.73 (0.88%) | $36.74 | $35.97 | 165,400 | $767.69 M |
| 09/30/2024 | $36.98 | $36.53 (-1.22%) | $37.09 | $36.41 | 126,300 | $763.51 M |
| 09/27/2024 | $37.47 | $37.01 (-1.23%) | $37.79 | $36.90 | 91,812 | $773.55 M |
| 09/26/2024 | $36.77 | $37.03 (0.71%) | $37.24 | $36.69 | 111,800 | $773.96 M |
| 09/25/2024 | $37.12 | $36.28 (-2.26%) | $37.12 | $36.00 | 121,700 | $758.29 M |
| 09/24/2024 | $36.81 | $37.13 (0.87%) | $37.53 | $36.66 | 138,900 | $776.05 M |
| 09/23/2024 | $36.64 | $36.46 (-0.49%) | $37.04 | $36.43 | 106,143 | $762.05 M |
| 09/20/2024 | $37.04 | $36.51 (-1.43%) | $37.20 | $36.44 | 636,157 | $763.10 M |
| 09/19/2024 | $37.82 | $37.42 (-1.06%) | $37.87 | $36.93 | 156,000 | $782.12 M |
| 09/18/2024 | $37.17 | $36.87 (-0.81%) | $37.99 | $36.59 | 130,239 | $770.62 M |
| 09/17/2024 | $37.30 | $37.06 (-0.64%) | $37.60 | $36.90 | 134,406 | $774.59 M |
| 09/16/2024 | $37.37 | $36.88 (-1.31%) | $37.72 | $36.54 | 101,426 | $770.83 M |
| 09/13/2024 | $37.19 | $37.06 (-0.35%) | $37.64 | $36.78 | 120,209 | $774.59 M |
| 09/12/2024 | $36.15 | $36.66 (1.41%) | $36.87 | $35.90 | 116,642 | $766.23 M |
| 09/11/2024 | $36.18 | $35.92 (-0.72%) | $36.18 | $34.81 | 142,700 | $750.76 M |
| 09/10/2024 | $36.01 | $36.45 (1.22%) | $36.70 | $35.71 | 188,400 | $761.84 M |
| 09/09/2024 | $36.59 | $36.03 (-1.53%) | $36.81 | $35.96 | 129,900 | $753.06 M |
| 09/06/2024 | $37.15 | $36.62 (-1.43%) | $37.42 | $36.51 | 103,200 | $765.39 M |
| 09/05/2024 | $38.24 | $37.18 (-2.77%) | $38.24 | $36.95 | 263,531 | $777.10 M |
| 09/04/2024 | $38.57 | $38.06 (-1.32%) | $38.81 | $38.06 | 226,531 | $795.49 M |
| 09/03/2024 | $39.05 | $38.60 (-1.15%) | $39.16 | $38.35 | 150,100 | $806.78 M |
| 08/30/2024 | $39.33 | $39.58 (0.64%) | $39.69 | $39.11 | 183,015 | $827.26 M |
| 08/29/2024 | $38.89 | $38.98 (0.23%) | $39.39 | $38.19 | 186,800 | $814.72 M |
| 08/28/2024 | $38.86 | $38.72 (-0.36%) | $39.18 | $38.48 | 102,000 | $809.29 M |
| 08/27/2024 | $39.18 | $38.95 (-0.59%) | $39.77 | $38.68 | 140,100 | $814.09 M |
| 08/26/2024 | $39.35 | $39.45 (0.25%) | $40.07 | $39.20 | 118,108 | $824.54 M |
| 08/23/2024 | $38.17 | $39.12 (2.49%) | $39.40 | $37.86 | 218,546 | $817.65 M |
| 08/22/2024 | $37.77 | $37.64 (-0.34%) | $38.00 | $37.52 | 305,900 | $786.71 M |
| 08/21/2024 | $37.84 | $37.71 (-0.34%) | $37.93 | $37.51 | 115,800 | $788.18 M |
| 08/20/2024 | $37.46 | $37.53 (0.19%) | $37.79 | $37.25 | 139,500 | $784.41 M |
| 08/19/2024 | $37.79 | $37.60 (-0.5%) | $38.10 | $37.55 | 94,217 | $785.88 M |
| 08/16/2024 | $37.37 | $37.49 (0.32%) | $37.62 | $37.07 | 93,700 | $783.58 M |
| 08/15/2024 | $37.87 | $37.50 (-0.98%) | $38.03 | $37.25 | 155,200 | $783.79 M |
| 08/14/2024 | $37.00 | $36.88 (-0.32%) | $37.13 | $36.11 | 171,500 | $770.83 M |
| 08/13/2024 | $35.80 | $36.77 (2.71%) | $36.86 | $35.34 | 313,100 | $768.53 M |
| 08/12/2024 | $34.95 | $35.44 (1.4%) | $35.78 | $34.85 | 260,935 | $740.73 M |
| 08/09/2024 | $35.28 | $34.95 (-0.94%) | $35.99 | $34.55 | 304,900 | $730.49 M |
| 08/08/2024 | $35.45 | $35.56 (0.31%) | $36.79 | $35.31 | 390,100 | $743.24 M |
| 08/07/2024 | $35.50 | $35.31 (-0.54%) | $35.74 | $34.85 | 171,700 | $738.01 M |