5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-18.28%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
-36.48%
Koppers Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $32.81 | $32.09 (-2.19%) | $32.97 | $32.09 | 13,918 | |
| 12/31/2024 | $32.13 | $32.40 (0.84%) | $32.83 | $31.85 | 101,934 | $661.25 M |
| 12/30/2024 | $31.85 | $31.95 (0.31%) | $32.27 | $31.68 | 93,426 | $652.07 M |
| 12/27/2024 | $31.88 | $31.94 (0.19%) | $32.49 | $31.27 | 147,100 | $651.86 M |
| 12/26/2024 | $31.59 | $32.25 (2.09%) | $32.26 | $31.39 | 83,927 | $658.19 M |
| 12/24/2024 | $31.59 | $31.75 (0.51%) | $31.91 | $31.23 | 73,700 | $647.99 M |
| 12/23/2024 | $30.98 | $31.73 (2.42%) | $31.81 | $30.98 | 141,800 | $647.58 M |
| 12/20/2024 | $31.00 | $31.01 (0.03%) | $31.72 | $30.64 | 1.02 M | $632.88 M |
| 12/19/2024 | $31.52 | $31.35 (-0.54%) | $31.81 | $31.26 | 195,800 | $639.82 M |
| 12/18/2024 | $31.93 | $31.31 (-1.94%) | $32.34 | $30.95 | 202,846 | $639.01 M |
| 12/17/2024 | $32.37 | $31.72 (-2.01%) | $32.48 | $31.67 | 138,900 | $647.37 M |
| 12/16/2024 | $33.83 | $32.81 (-3.02%) | $33.95 | $32.40 | 145,700 | $669.62 M |
| 12/13/2024 | $33.60 | $33.81 (0.63%) | $34.20 | $33.38 | 75,700 | $690.03 M |
| 12/12/2024 | $34.49 | $33.78 (-2.06%) | $34.60 | $33.73 | 137,800 | $689.42 M |
| 12/11/2024 | $35.35 | $34.61 (-2.09%) | $35.57 | $34.42 | 111,100 | $706.36 M |
| 12/10/2024 | $35.01 | $35.07 (0.17%) | $35.86 | $34.43 | 132,300 | $715.74 M |
| 12/09/2024 | $36.20 | $34.95 (-3.45%) | $36.32 | $34.94 | 143,000 | $713.29 M |
| 12/06/2024 | $37.27 | $35.97 (-3.49%) | $37.27 | $35.65 | 124,800 | $734.11 M |
| 12/05/2024 | $37.24 | $36.20 (-2.79%) | $37.51 | $36.05 | 105,900 | $738.81 M |
| 12/04/2024 | $38.00 | $37.29 (-1.87%) | $38.00 | $36.88 | 125,800 | $761.05 M |
| 12/03/2024 | $39.23 | $38.00 (-3.14%) | $39.23 | $37.93 | 133,216 | $775.54 M |
| 12/02/2024 | $38.50 | $39.23 (1.9%) | $39.46 | $38.24 | 76,500 | $800.65 M |
| 11/29/2024 | $38.64 | $38.46 (-0.47%) | $38.84 | $38.35 | 64,424 | $784.93 M |
| 11/27/2024 | $38.52 | $38.43 (-0.23%) | $39.30 | $38.30 | 60,504 | $784.32 M |
| 11/26/2024 | $38.80 | $38.29 (-1.31%) | $38.80 | $37.98 | 70,400 | $781.46 M |
| 11/25/2024 | $38.11 | $39.02 (2.39%) | $39.79 | $38.11 | 137,727 | $796.36 M |
| 11/22/2024 | $37.92 | $38.24 (0.84%) | $38.62 | $37.78 | 128,600 | $780.44 M |
| 11/21/2024 | $37.99 | $37.78 (-0.55%) | $38.64 | $37.72 | 127,838 | $771.05 M |
| 11/20/2024 | $37.08 | $37.54 (1.24%) | $37.57 | $36.51 | 243,534 | $766.15 M |
| 11/19/2024 | $38.09 | $37.37 (-1.89%) | $38.12 | $36.91 | 121,946 | $762.68 M |
| 11/18/2024 | $36.63 | $38.71 (5.68%) | $39.37 | $36.61 | 180,510 | $790.03 M |
| 11/15/2024 | $37.79 | $36.46 (-3.52%) | $37.79 | $36.05 | 113,210 | $744.11 M |
| 11/14/2024 | $37.79 | $37.56 (-0.61%) | $38.00 | $36.89 | 142,132 | $766.56 M |
| 11/13/2024 | $38.07 | $37.92 (-0.39%) | $38.17 | $37.36 | 187,100 | $773.91 M |
| 11/12/2024 | $37.58 | $38.03 (1.2%) | $38.44 | $36.98 | 130,900 | $776.15 M |
| 11/11/2024 | $37.26 | $37.76 (1.34%) | $38.33 | $37.19 | 97,521 | $770.64 M |
| 11/08/2024 | $39.10 | $37.22 (-4.81%) | $39.83 | $36.26 | 179,200 | $773.80 M |
| 11/07/2024 | $38.75 | $38.03 (-1.86%) | $38.82 | $37.83 | 119,830 | $790.64 M |
| 11/06/2024 | $37.17 | $38.98 (4.87%) | $39.52 | $36.71 | 171,800 | $810.39 M |
| 11/05/2024 | $34.34 | $35.12 (2.27%) | $35.24 | $34.34 | 103,544 | $730.14 M |
| 11/04/2024 | $34.19 | $34.62 (1.26%) | $34.75 | $34.10 | 102,500 | $719.75 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 |