-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
-7.55% -
3 MONTH PERFORMANCE
+1.19% -
6 MONTH PERFORMANCE
-33.22% -
YEAR-TO-DATE PERFORMANCE
-28.56% -
1 YEAR PERFORMANCE
-7.48%
Koppers Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $36.98 | $36.53 (-1.22%) | $37.09 | $36.41 | 126,252 | $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 |
| 08/06/2024 | $34.22 | $35.32 (3.21%) | $35.51 | $34.00 | 162,600 | $738.22 M |
| 08/05/2024 | $34.83 | $34.33 (-1.44%) | $34.83 | $33.80 | 111,400 | $736.04 M |
| 08/02/2024 | $37.13 | $36.47 (-1.78%) | $37.13 | $35.89 | 94,822 | $768.28 M |
| 08/01/2024 | $40.64 | $38.41 (-5.49%) | $40.98 | $38.06 | 134,300 | $809.15 M |
| 07/31/2024 | $39.89 | $40.71 (2.06%) | $41.64 | $39.64 | 142,200 | $857.60 M |
| 07/30/2024 | $39.60 | $39.79 (0.48%) | $40.29 | $39.36 | 118,322 | $838.22 M |
| 07/29/2024 | $39.80 | $39.82 (0.05%) | $39.83 | $38.85 | 126,146 | $838.85 M |
| 07/26/2024 | $40.14 | $39.80 (-0.85%) | $40.45 | $39.29 | 79,800 | $838.43 M |
| 07/25/2024 | $38.70 | $39.58 (2.27%) | $40.05 | $38.66 | 121,400 | $833.79 M |
| 07/24/2024 | $39.04 | $38.65 (-1%) | $39.35 | $38.31 | 211,529 | $814.20 M |
| 07/23/2024 | $39.04 | $39.25 (0.54%) | $39.58 | $38.42 | 151,332 | $826.84 M |
| 07/22/2024 | $38.85 | $38.97 (0.31%) | $39.17 | $37.99 | 161,037 | $820.94 M |
| 07/19/2024 | $38.84 | $38.77 (-0.18%) | $38.87 | $37.92 | 155,928 | $816.73 M |
| 07/18/2024 | $38.70 | $38.91 (0.54%) | $39.73 | $38.60 | 174,800 | $819.68 M |
| 07/17/2024 | $38.02 | $39.07 (2.76%) | $39.40 | $38.02 | 184,544 | $823.05 M |
| 07/16/2024 | $37.29 | $38.37 (2.9%) | $38.72 | $37.22 | 195,947 | $808.30 M |
| 07/15/2024 | $36.64 | $37.09 (1.23%) | $37.55 | $36.34 | 217,000 | $781.34 M |
| 07/12/2024 | $36.78 | $36.39 (-1.06%) | $36.90 | $36.23 | 139,728 | $766.59 M |
| 07/11/2024 | $35.46 | $36.29 (2.34%) | $37.13 | $35.46 | 137,410 | $764.49 M |
| 07/10/2024 | $34.68 | $34.73 (0.14%) | $34.76 | $34.32 | 130,010 | $731.62 M |
| 07/09/2024 | $35.14 | $34.43 (-2.02%) | $35.14 | $34.31 | 109,600 | $725.30 M |
| 07/08/2024 | $35.57 | $35.29 (-0.79%) | $35.69 | $35.05 | 202,407 | $743.42 M |
| 07/05/2024 | $36.48 | $35.22 (-3.45%) | $36.48 | $34.91 | 116,615 | $741.94 M |
| 07/03/2024 | $36.91 | $36.77 (-0.38%) | $37.09 | $36.57 | 96,700 | $774.60 M |
| 07/02/2024 | $36.34 | $36.88 (1.49%) | $36.95 | $36.23 | 163,700 | $776.91 M |
| 07/01/2024 | $37.13 | $36.16 (-2.61%) | $37.48 | $35.90 | 169,918 | $761.75 M |