Koppers Holdings Inc. (KOP)
NYSE: KOP · Real-Time Price · USD
30.40
+0.95 (3.23%)
May 13, 2025, 4:00 PM - Market closed
Koppers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.90 | 30.55 | 29.34 | 30.40 | 30.40 | 3.23% | 231,187 |
| May 12, 2025 | 29.33 | 29.91 | 28.35 | 29.45 | 29.45 | 8.83% | 292,871 |
| May 9, 2025 | 28.12 | 29.01 | 26.90 | 27.06 | 27.06 | 3.44% | 202,104 |
| May 8, 2025 | 25.39 | 26.19 | 25.23 | 26.16 | 26.16 | 4.47% | 161,069 |
| May 7, 2025 | 25.42 | 25.43 | 24.78 | 25.04 | 25.04 | -0.56% | 123,384 |
| May 6, 2025 | 25.22 | 25.63 | 25.01 | 25.18 | 25.18 | -1.06% | 105,125 |
| May 5, 2025 | 25.56 | 26.07 | 25.41 | 25.45 | 25.45 | -2.08% | 115,667 |
| May 2, 2025 | 25.38 | 26.30 | 25.15 | 25.99 | 25.99 | 3.34% | 141,004 |
| May 1, 2025 | 25.08 | 25.37 | 24.63 | 25.15 | 25.15 | 0.36% | 126,352 |
| Apr 30, 2025 | 24.97 | 25.12 | 24.24 | 25.06 | 25.06 | -1.30% | 159,882 |
| Apr 29, 2025 | 25.00 | 25.48 | 24.72 | 25.39 | 25.39 | 0.67% | 129,344 |
| Apr 28, 2025 | 25.32 | 25.74 | 24.91 | 25.22 | 25.22 | -0.28% | 130,405 |
| Apr 25, 2025 | 25.17 | 25.32 | 24.66 | 25.29 | 25.29 | -1.13% | 168,597 |
| Apr 24, 2025 | 24.56 | 25.75 | 24.43 | 25.58 | 25.58 | 3.40% | 156,194 |
| Apr 23, 2025 | 25.42 | 25.67 | 24.45 | 24.74 | 24.74 | 0.37% | 247,308 |
| Apr 22, 2025 | 24.81 | 25.19 | 24.20 | 24.65 | 24.65 | 0.69% | 352,194 |
| Apr 21, 2025 | 24.59 | 24.62 | 23.94 | 24.48 | 24.48 | -1.61% | 145,870 |
| Apr 17, 2025 | 24.25 | 25.17 | 24.21 | 24.88 | 24.88 | 3.28% | 146,160 |
| Apr 16, 2025 | 24.43 | 24.54 | 23.54 | 24.09 | 24.09 | -1.51% | 115,615 |
| Apr 15, 2025 | 24.78 | 25.11 | 24.21 | 24.46 | 24.46 | -2.24% | 101,716 |
| Apr 14, 2025 | 25.16 | 25.16 | 24.53 | 25.02 | 25.02 | 0.44% | 129,998 |
| Apr 11, 2025 | 24.40 | 25.08 | 24.08 | 24.91 | 24.91 | 2.17% | 112,724 |
| Apr 10, 2025 | 24.84 | 25.10 | 23.64 | 24.38 | 24.38 | -4.80% | 209,046 |
| Apr 9, 2025 | 23.20 | 26.29 | 23.20 | 25.61 | 25.61 | 8.98% | 158,471 |
| Apr 8, 2025 | 25.23 | 25.23 | 22.99 | 23.50 | 23.50 | -3.25% | 207,008 |
| Apr 7, 2025 | 24.03 | 25.94 | 23.33 | 24.29 | 24.29 | -2.84% | 244,488 |
| Apr 4, 2025 | 24.86 | 25.10 | 23.81 | 25.00 | 25.00 | -3.85% | 275,004 |
| Apr 3, 2025 | 26.66 | 26.66 | 25.58 | 26.00 | 26.00 | -6.78% | 164,436 |
| Apr 2, 2025 | 27.26 | 28.04 | 27.08 | 27.89 | 27.89 | 0.72% | 99,970 |
| Apr 1, 2025 | 27.86 | 28.04 | 27.32 | 27.69 | 27.69 | -1.11% | 114,300 |
| Mar 31, 2025 | 27.56 | 28.16 | 27.55 | 28.00 | 28.00 | 0.39% | 125,646 |
| Mar 28, 2025 | 29.03 | 29.05 | 27.38 | 27.89 | 27.89 | -4.29% | 167,893 |
| Mar 27, 2025 | 28.76 | 29.31 | 28.13 | 29.14 | 29.14 | 1.57% | 135,956 |
| Mar 26, 2025 | 28.50 | 28.88 | 28.28 | 28.69 | 28.69 | 1.16% | 139,839 |
| Mar 25, 2025 | 28.64 | 28.64 | 28.18 | 28.36 | 28.36 | -1.22% | 228,372 |
| Mar 24, 2025 | 28.49 | 28.77 | 28.44 | 28.71 | 28.71 | 1.99% | 247,779 |
| Mar 21, 2025 | 29.29 | 29.43 | 28.09 | 28.15 | 28.15 | -5.44% | 545,221 |
| Mar 20, 2025 | 28.87 | 30.12 | 28.56 | 29.77 | 29.77 | 1.88% | 275,364 |
| Mar 19, 2025 | 30.61 | 30.65 | 28.50 | 29.22 | 29.22 | -4.76% | 277,277 |
| Mar 18, 2025 | 29.97 | 31.24 | 29.78 | 30.68 | 30.68 | 2.16% | 213,293 |
| Mar 17, 2025 | 30.01 | 30.53 | 29.44 | 30.03 | 30.03 | 0.07% | 205,210 |
| Mar 14, 2025 | 28.80 | 30.08 | 28.43 | 30.01 | 30.01 | 5.74% | 183,221 |
| Mar 13, 2025 | 29.52 | 29.95 | 28.04 | 28.38 | 28.38 | -4.06% | 146,011 |
| Mar 12, 2025 | 30.11 | 30.12 | 29.21 | 29.58 | 29.58 | -1.43% | 249,676 |
| Mar 11, 2025 | 30.18 | 30.35 | 29.45 | 30.01 | 30.01 | 0.47% | 216,041 |
| Mar 10, 2025 | 29.57 | 30.39 | 29.45 | 29.87 | 29.87 | - | 182,114 |
| Mar 7, 2025 | 29.75 | 30.02 | 29.31 | 29.87 | 29.87 | 0.40% | 251,911 |
| Mar 6, 2025 | 28.47 | 29.99 | 28.26 | 29.75 | 29.67 | 4.17% | 175,572 |
| Mar 5, 2025 | 27.95 | 28.80 | 27.77 | 28.56 | 28.48 | 2.37% | 190,294 |
| Mar 4, 2025 | 27.56 | 28.10 | 27.00 | 27.90 | 27.83 | 0.32% | 223,038 |