Koppers Holdings Inc. (KOP)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

38.43

+0.14

(+0.37%)

At close: 04:00PM EST

38.43

0.00

(0.00%)

After hours:

04:20PM EST

Dividend
KOP announced a cash dividend of 0.07 with an ex-date of Nov. 29, 2024

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	38.52	39.30	38.34	38.43	38.43	46,667
Nov 26, 2024	38.80	38.80	37.98	38.29	38.29	70,400
Nov 25, 2024	38.11	39.79	38.11	39.02	39.02	137,700
Nov 22, 2024	37.92	38.62	37.78	38.24	38.24	128,600
Nov 21, 2024	37.99	38.64	37.72	37.78	37.78	127,800
Nov 20, 2024	37.08	37.57	36.51	37.54	37.54	243,500
Nov 19, 2024	38.09	38.12	36.91	37.37	37.37	121,900
Nov 18, 2024	36.63	39.37	36.61	38.71	38.71	180,500
Nov 15, 2024	37.79	37.79	36.05	36.46	36.46	113,200
Nov 14, 2024	37.79	38.00	36.89	37.56	37.56	142,100
Nov 13, 2024	38.07	38.17	37.36	37.92	37.92	187,100
Nov 12, 2024	37.58	38.44	36.98	38.03	38.03	130,900
Nov 11, 2024	37.26	38.33	37.19	37.76	37.76	97,500
Nov 08, 2024	39.10	39.83	36.26	37.22	37.22	179,200
Nov 07, 2024	38.75	38.82	37.83	38.03	38.03	119,800
Nov 06, 2024	37.17	39.52	36.71	38.98	38.98	171,800
Nov 05, 2024	34.34	35.24	34.34	35.12	35.12	103,500
Nov 04, 2024	34.19	34.75	34.10	34.62	34.62	102,500
Nov 01, 2024	34.14	34.41	33.88	34.21	34.21	83,600
Oct 31, 2024	34.33	34.51	34.00	34.01	34.01	78,200
Oct 30, 2024	34.29	34.91	34.27	34.30	34.30	71,100
Oct 29, 2024	34.43	34.70	34.17	34.38	34.38	76,900
Oct 28, 2024	34.46	34.95	34.31	34.81	34.81	77,900
Oct 25, 2024	34.91	35.08	34.28	34.33	34.33	58,800
Oct 24, 2024	35.00	35.00	34.28	34.75	34.75	131,600
Oct 23, 2024	35.40	35.54	34.58	34.77	34.77	79,300
Oct 22, 2024	35.88	35.98	35.50	35.70	35.70	63,200
Oct 21, 2024	37.22	37.22	36.03	36.04	36.04	84,300
Oct 18, 2024	37.90	37.90	37.02	37.03	37.03	80,900
Oct 17, 2024	37.58	37.91	37.31	37.85	37.85	67,900
Oct 16, 2024	37.28	37.83	37.16	37.47	37.47	75,200
Oct 15, 2024	36.57	37.71	36.55	36.91	36.91	93,800
Oct 14, 2024	36.82	36.95	36.47	36.90	36.90	44,100
Oct 11, 2024	36.70	37.08	36.48	37.03	37.03	81,600
Oct 10, 2024	36.15	36.64	35.72	36.57	36.57	81,000
Oct 09, 2024	36.24	37.34	36.15	36.52	36.52	69,400
Oct 08, 2024	36.57	36.57	35.88	36.31	36.31	65,200
Oct 07, 2024	36.31	36.75	36.03	36.75	36.75	253,000
Oct 04, 2024	35.88	36.62	35.88	36.59	36.59	137,100
Oct 03, 2024	35.25	35.59	34.87	35.22	35.22	127,600
Oct 02, 2024	36.75	36.93	35.57	35.70	35.70	107,400
Oct 01, 2024	36.41	36.74	35.97	36.73	36.73	165,400
Sep 30, 2024	36.98	37.09	36.41	36.53	36.53	126,300
Sep 27, 2024	37.47	37.79	36.90	37.01	37.01	91,800
Sep 26, 2024	36.77	37.24	36.69	37.03	37.03	111,800
Sep 25, 2024	37.12	37.12	36.00	36.28	36.28	121,700
Sep 24, 2024	36.81	37.53	36.66	37.13	37.13	138,900
Sep 23, 2024	36.64	37.04	36.43	36.46	36.46	106,100
Sep 20, 2024	37.04	37.20	36.44	36.51	36.51	636,100
Sep 19, 2024	37.82	37.87	36.93	37.42	37.42	156,000
Sep 18, 2024	37.17	37.99	36.59	36.87	36.87	130,200
Sep 17, 2024	37.30	37.60	36.90	37.06	37.06	134,400
Sep 16, 2024	37.37	37.72	36.54	36.88	36.88	101,400
Sep 13, 2024	37.19	37.64	36.78	37.06	37.06	120,200
Sep 12, 2024	36.15	36.87	35.90	36.66	36.66	116,600
Sep 11, 2024	36.18	36.18	34.81	35.92	35.92	142,700
Sep 10, 2024	36.01	36.70	35.71	36.45	36.45	188,400
Sep 09, 2024	36.59	36.81	35.96	36.03	36.03	129,900
Sep 06, 2024	37.15	37.42	36.51	36.62	36.62	103,200
Sep 05, 2024	38.24	38.24	36.95	37.18	37.18	263,500
Sep 04, 2024	38.57	38.81	38.06	38.06	38.06	226,500
Sep 03, 2024	39.05	39.16	38.35	38.60	38.60	150,100
Aug 30, 2024	39.33	39.69	39.11	39.58	39.58	183,000
Aug 30, 2024	0.07 Dividend
Aug 29, 2024	38.89	39.39	38.19	38.98	38.91	186,800
Aug 28, 2024	38.86	39.18	38.48	38.72	38.65	102,000
Aug 27, 2024	39.18	39.77	38.68	38.95	38.88	140,100
Aug 26, 2024	39.35	40.07	39.20	39.45	39.38	118,100
Aug 23, 2024	38.17	39.40	37.86	39.12	39.05	218,500
Aug 22, 2024	37.77	38.00	37.52	37.64	37.57	305,900
Aug 21, 2024	37.84	37.93	37.51	37.71	37.64	115,800
Aug 20, 2024	37.46	37.79	37.25	37.53	37.46	139,500
Aug 19, 2024	37.79	38.10	37.55	37.60	37.53	94,200
Aug 16, 2024	37.37	37.62	37.07	37.49	37.42	93,700
Aug 15, 2024	37.87	38.03	37.25	37.50	37.43	155,200
Aug 14, 2024	37.00	37.13	36.11	36.88	36.81	171,500
Aug 13, 2024	35.80	36.86	35.34	36.77	36.70	313,100
Aug 12, 2024	34.95	35.78	34.85	35.44	35.38	260,900
Aug 09, 2024	35.28	35.99	34.55	34.95	34.89	304,900
Aug 08, 2024	35.45	36.79	35.31	35.56	35.50	390,100
Aug 07, 2024	35.50	35.74	34.85	35.31	35.25	171,700
Aug 06, 2024	34.22	35.51	34.00	35.32	35.26	162,600
Aug 05, 2024	34.83	34.83	33.80	34.33	34.27	111,400
Aug 02, 2024	37.13	37.13	35.89	36.47	36.40	94,800
Aug 01, 2024	40.64	40.98	38.06	38.41	38.34	134,300
Jul 31, 2024	39.89	41.64	39.64	40.71	40.64	142,200
Jul 30, 2024	39.60	40.29	39.36	39.79	39.72	118,300
Jul 29, 2024	39.80	39.83	38.85	39.82	39.75	126,100
Jul 26, 2024	40.14	40.45	39.29	39.80	39.73	79,800
Jul 25, 2024	38.70	40.05	38.66	39.58	39.51	121,400
Jul 24, 2024	39.04	39.35	38.31	38.65	38.58	211,500
Jul 23, 2024	39.04	39.58	38.42	39.25	39.18	151,300
Jul 22, 2024	38.85	39.17	37.99	38.97	38.90	161,000
Jul 19, 2024	38.84	38.87	37.92	38.77	38.70	155,900
Jul 18, 2024	38.70	39.73	38.60	38.91	38.84	174,800
Jul 17, 2024	38.02	39.40	38.02	39.07	39.00	184,500
Jul 16, 2024	37.29	38.72	37.22	38.37	38.30	195,900
Jul 15, 2024	36.64	37.55	36.34	37.09	37.02	217,000
Jul 12, 2024	36.78	36.90	36.23	36.39	36.32	139,700
Jul 11, 2024	35.46	37.13	35.46	36.29	36.22	137,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.74-22.89(-0.38%)

Dow 3044,722.06-138.25(-0.31%)

Nasdaq19,060.48-115.10(-0.60%)

Russell 20002,426.19+1.88(+0.08%)

Crude Oil68.75-0.02(-0.03%)

Gold2,662.30+16.00(+0.60%)

Koppers Holdings Inc. (KOP)

S&P 500
5,998.74
-22.89(-0.38%)

Dow 30
44,722.06
-138.25(-0.31%)

Nasdaq
19,060.48
-115.10(-0.60%)

Russell 2000
2,426.19
+1.88(+0.08%)

Crude Oil
68.75
-0.02(-0.03%)

Gold
2,662.30
+16.00(+0.60%)