NYSE - Delayed Quote USD
Koppers Holdings Inc. (KOP)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 36.24 | 37.34 | 36.15 | 36.52 | 36.52 | 69,400 |
Oct 8, 2024 | 36.57 | 36.57 | 35.88 | 36.31 | 36.31 | 65,200 |
Oct 7, 2024 | 36.31 | 36.75 | 36.03 | 36.75 | 36.75 | 253,000 |
Oct 4, 2024 | 35.88 | 36.62 | 35.88 | 36.59 | 36.59 | 137,100 |
Oct 3, 2024 | 35.25 | 35.59 | 34.87 | 35.22 | 35.22 | 127,600 |
Oct 2, 2024 | 36.75 | 36.93 | 35.57 | 35.70 | 35.70 | 107,400 |
Oct 1, 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 9, 2024 | 36.59 | 36.81 | 35.96 | 36.03 | 36.03 | 129,900 |
Sep 6, 2024 | 37.15 | 37.42 | 36.51 | 36.62 | 36.62 | 103,200 |
Sep 5, 2024 | 38.24 | 38.24 | 36.95 | 37.18 | 37.18 | 263,500 |
Sep 4, 2024 | 38.57 | 38.81 | 38.06 | 38.06 | 38.06 | 226,500 |
Sep 3, 2024 | 39.05 | 39.16 | 38.35 | 38.60 | 38.60 | 150,100 |
Aug 30, 2024 | 0.07 Dividend | |||||
Aug 30, 2024 | 39.33 | 39.69 | 39.11 | 39.58 | 39.58 | 183,000 |
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 9, 2024 | 35.28 | 35.99 | 34.55 | 34.95 | 34.89 | 304,900 |
Aug 8, 2024 | 35.45 | 36.79 | 35.31 | 35.56 | 35.50 | 390,100 |
Aug 7, 2024 | 35.50 | 35.74 | 34.85 | 35.31 | 35.25 | 171,700 |
Aug 6, 2024 | 34.22 | 35.51 | 34.00 | 35.32 | 35.26 | 162,600 |
Aug 5, 2024 | 34.83 | 34.83 | 33.80 | 34.33 | 34.27 | 111,400 |
Aug 2, 2024 | 37.13 | 37.13 | 35.89 | 36.47 | 36.40 | 94,800 |
Aug 1, 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 |
Jul 10, 2024 | 34.68 | 34.76 | 34.32 | 34.73 | 34.67 | 130,000 |
Jul 9, 2024 | 35.14 | 35.14 | 34.31 | 34.43 | 34.37 | 109,600 |
Jul 8, 2024 | 35.57 | 35.69 | 35.05 | 35.29 | 35.23 | 202,400 |
Jul 5, 2024 | 36.48 | 36.48 | 34.91 | 35.22 | 35.16 | 116,600 |
Jul 3, 2024 | 36.91 | 37.09 | 36.57 | 36.77 | 36.70 | 96,700 |
Jul 2, 2024 | 36.34 | 36.95 | 36.23 | 36.88 | 36.81 | 163,700 |
Jul 1, 2024 | 37.13 | 37.48 | 35.90 | 36.16 | 36.10 | 169,900 |
Jun 28, 2024 | 37.66 | 37.95 | 36.85 | 36.99 | 36.92 | 361,600 |
Jun 27, 2024 | 37.92 | 38.03 | 36.91 | 37.21 | 37.14 | 107,000 |
Jun 26, 2024 | 37.50 | 37.85 | 36.96 | 37.73 | 37.66 | 258,700 |
Jun 25, 2024 | 38.31 | 38.73 | 37.56 | 37.59 | 37.52 | 108,700 |
Jun 24, 2024 | 38.71 | 39.11 | 38.59 | 38.67 | 38.60 | 98,000 |
Jun 21, 2024 | 38.63 | 38.63 | 38.12 | 38.50 | 38.43 | 400,800 |
Jun 20, 2024 | 39.21 | 39.93 | 38.85 | 38.87 | 38.80 | 101,300 |
Jun 18, 2024 | 39.50 | 40.05 | 39.40 | 39.40 | 39.33 | 200,900 |
Jun 17, 2024 | 39.22 | 39.57 | 38.96 | 39.41 | 39.34 | 168,000 |
Jun 14, 2024 | 39.79 | 40.10 | 38.67 | 39.13 | 39.06 | 130,300 |
Jun 13, 2024 | 40.78 | 40.81 | 39.86 | 40.27 | 40.20 | 145,400 |
Jun 12, 2024 | 42.30 | 42.58 | 41.05 | 41.05 | 40.98 | 124,400 |
Jun 11, 2024 | 41.30 | 41.63 | 40.96 | 41.17 | 41.10 | 128,900 |
Jun 10, 2024 | 41.09 | 41.66 | 41.00 | 41.65 | 41.58 | 110,800 |
Jun 7, 2024 | 42.41 | 42.82 | 41.35 | 41.58 | 41.51 | 149,000 |
Jun 6, 2024 | 44.19 | 44.19 | 42.63 | 42.70 | 42.62 | 108,300 |
Jun 5, 2024 | 43.27 | 44.64 | 43.26 | 44.35 | 44.27 | 297,300 |
Jun 4, 2024 | 44.44 | 44.44 | 43.08 | 43.22 | 43.14 | 197,700 |
Jun 3, 2024 | 44.08 | 44.43 | 43.00 | 44.38 | 44.30 | 224,600 |
May 31, 2024 | 43.48 | 44.37 | 43.24 | 44.33 | 44.25 | 170,300 |
May 30, 2024 | 42.24 | 43.67 | 42.24 | 43.22 | 43.14 | 125,700 |
May 29, 2024 | 41.59 | 42.58 | 41.59 | 42.27 | 42.19 | 166,200 |
May 28, 2024 | 43.07 | 43.18 | 41.80 | 41.94 | 41.86 | 197,000 |
May 24, 2024 | 43.50 | 43.50 | 42.80 | 42.87 | 42.79 | 65,800 |
May 23, 2024 | 0.07 Dividend | |||||
May 23, 2024 | 44.20 | 44.20 | 42.85 | 43.22 | 43.14 | 133,300 |
May 22, 2024 | 43.96 | 44.44 | 43.71 | 43.96 | 43.81 | 162,500 |
May 21, 2024 | 43.46 | 44.23 | 43.28 | 44.11 | 43.96 | 158,800 |
May 20, 2024 | 43.20 | 44.00 | 42.88 | 43.56 | 43.41 | 144,600 |
May 17, 2024 | 45.18 | 45.21 | 43.03 | 43.27 | 43.12 | 108,700 |
May 16, 2024 | 44.69 | 45.21 | 44.40 | 44.95 | 44.80 | 345,400 |
May 15, 2024 | 43.65 | 44.76 | 43.16 | 44.56 | 44.41 | 246,500 |
May 14, 2024 | 43.53 | 44.09 | 43.18 | 43.19 | 43.04 | 303,200 |
May 13, 2024 | 44.00 | 44.00 | 43.13 | 43.35 | 43.20 | 160,500 |
May 10, 2024 | 43.76 | 43.95 | 42.72 | 43.65 | 43.50 | 343,000 |
May 9, 2024 | 44.74 | 44.74 | 43.02 | 43.50 | 43.35 | 260,200 |
May 8, 2024 | 44.40 | 45.34 | 44.08 | 44.62 | 44.47 | 190,600 |
May 7, 2024 | 43.53 | 45.69 | 42.98 | 44.40 | 44.25 | 246,500 |
May 6, 2024 | 43.97 | 45.83 | 42.98 | 43.12 | 42.97 | 185,500 |
May 3, 2024 | 51.60 | 51.60 | 43.95 | 43.97 | 43.82 | 328,300 |
May 2, 2024 | 52.76 | 53.51 | 52.09 | 52.91 | 52.73 | 109,600 |
May 1, 2024 | 51.55 | 53.48 | 51.55 | 52.35 | 52.17 | 116,400 |
Apr 30, 2024 | 53.24 | 53.24 | 51.27 | 51.28 | 51.11 | 133,900 |
Apr 29, 2024 | 53.12 | 53.91 | 53.12 | 53.47 | 53.29 | 60,700 |
Apr 26, 2024 | 53.64 | 54.07 | 52.69 | 52.73 | 52.55 | 76,700 |
Apr 25, 2024 | 52.63 | 53.82 | 52.05 | 53.54 | 53.36 | 154,600 |
Apr 24, 2024 | 53.01 | 53.55 | 52.14 | 53.23 | 53.05 | 108,800 |
Apr 23, 2024 | 53.02 | 53.82 | 52.41 | 53.50 | 53.32 | 82,600 |
Apr 22, 2024 | 53.41 | 53.54 | 52.53 | 52.97 | 52.79 | 96,500 |
Apr 19, 2024 | 52.94 | 53.79 | 52.50 | 53.28 | 53.10 | 127,600 |
Apr 18, 2024 | 53.72 | 54.25 | 52.94 | 53.15 | 52.97 | 101,600 |
Apr 17, 2024 | 55.69 | 56.04 | 53.49 | 53.52 | 53.34 | 96,000 |
Apr 16, 2024 | 54.81 | 55.60 | 54.39 | 55.43 | 55.24 | 123,400 |
Apr 15, 2024 | 55.17 | 56.74 | 55.00 | 55.70 | 55.51 | 144,900 |
Apr 12, 2024 | 55.63 | 56.21 | 54.54 | 55.05 | 54.86 | 96,100 |
Apr 11, 2024 | 55.90 | 56.35 | 55.16 | 56.21 | 56.02 | 76,100 |
Apr 10, 2024 | 54.63 | 55.78 | 54.33 | 55.50 | 55.31 | 169,700 |
Apr 9, 2024 | 56.01 | 56.56 | 55.25 | 55.81 | 55.62 | 63,500 |
Apr 8, 2024 | 56.19 | 56.96 | 55.50 | 55.61 | 55.42 | 145,600 |
Apr 5, 2024 | 55.19 | 56.16 | 55.19 | 56.06 | 55.87 | 159,500 |
Apr 4, 2024 | 56.44 | 56.84 | 54.99 | 55.06 | 54.87 | 124,300 |
Apr 3, 2024 | 54.48 | 56.85 | 54.48 | 56.01 | 55.82 | 117,500 |
Apr 2, 2024 | 54.70 | 55.04 | 53.96 | 54.43 | 54.25 | 93,900 |
Apr 1, 2024 | 55.20 | 55.57 | 54.15 | 54.79 | 54.60 | 105,000 |
Mar 28, 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 54.98 | 110,400 |
Mar 27, 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 54.51 | 69,400 |
Mar 26, 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 54.09 | 87,900 |
Mar 25, 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 54.12 | 83,400 |
Mar 22, 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 53.98 | 73,500 |
Mar 21, 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 54.16 | 151,300 |
Mar 20, 2024 | 52.69 | 54.86 | 52.69 | 54.60 | 54.42 | 85,000 |
Mar 19, 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 52.89 | 65,200 |
Mar 18, 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 52.50 | 113,200 |
Mar 15, 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 52.75 | 454,200 |
Mar 14, 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 52.49 | 87,900 |
Mar 13, 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 53.25 | 136,700 |
Mar 12, 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 52.92 | 182,800 |
Mar 11, 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 53.06 | 120,300 |
Mar 8, 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 52.62 | 113,300 |
Mar 7, 2024 | 0.07 Dividend | |||||
Mar 7, 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 52.44 | 142,600 |
Mar 6, 2024 | 53.69 | 53.87 | 51.72 | 53.19 | 52.94 | 108,500 |
Mar 5, 2024 | 52.75 | 54.17 | 52.75 | 53.48 | 53.23 | 168,900 |
Mar 4, 2024 | 53.18 | 54.24 | 52.85 | 53.02 | 52.77 | 147,300 |
Mar 1, 2024 | 56.20 | 56.43 | 52.70 | 52.97 | 52.72 | 239,200 |
Feb 29, 2024 | 57.94 | 58.23 | 55.36 | 56.62 | 56.35 | 255,400 |
Feb 28, 2024 | 53.56 | 57.15 | 51.86 | 57.07 | 56.80 | 229,000 |
Feb 27, 2024 | 52.61 | 53.22 | 52.05 | 53.02 | 52.77 | 125,400 |
Feb 26, 2024 | 51.78 | 52.50 | 51.77 | 52.29 | 52.04 | 109,200 |
Feb 23, 2024 | 52.31 | 52.52 | 51.86 | 52.11 | 51.87 | 97,800 |
Feb 22, 2024 | 51.65 | 52.21 | 51.25 | 52.16 | 51.92 | 153,200 |
Feb 21, 2024 | 50.27 | 51.60 | 49.99 | 51.56 | 51.32 | 118,900 |
Feb 20, 2024 | 50.32 | 50.69 | 49.80 | 50.14 | 49.90 | 74,600 |
Feb 16, 2024 | 51.89 | 52.31 | 51.03 | 51.07 | 50.83 | 66,700 |
Feb 15, 2024 | 51.50 | 52.63 | 51.44 | 52.25 | 52.00 | 116,200 |
Feb 14, 2024 | 50.69 | 51.32 | 49.78 | 51.25 | 51.01 | 121,000 |
Feb 13, 2024 | 50.71 | 50.71 | 48.71 | 49.14 | 48.91 | 121,000 |
Feb 12, 2024 | 51.22 | 52.34 | 51.22 | 52.13 | 51.89 | 111,900 |
Feb 9, 2024 | 50.94 | 51.40 | 50.02 | 51.19 | 50.95 | 102,800 |
Feb 8, 2024 | 50.68 | 51.11 | 50.38 | 50.95 | 50.71 | 81,400 |
Feb 7, 2024 | 50.63 | 50.84 | 50.23 | 50.60 | 50.36 | 71,400 |
Feb 6, 2024 | 50.33 | 51.27 | 50.33 | 50.58 | 50.34 | 70,200 |
Feb 5, 2024 | 50.77 | 50.77 | 49.88 | 50.28 | 50.04 | 77,500 |
Feb 2, 2024 | 51.85 | 52.32 | 51.23 | 51.47 | 51.23 | 83,600 |
Feb 1, 2024 | 51.59 | 52.74 | 51.44 | 52.66 | 52.41 | 111,000 |
Jan 31, 2024 | 52.13 | 52.66 | 51.07 | 51.14 | 50.90 | 129,300 |
Jan 30, 2024 | 51.16 | 52.43 | 51.16 | 52.09 | 51.85 | 81,700 |
Jan 29, 2024 | 51.50 | 51.64 | 50.61 | 51.61 | 51.37 | 107,900 |
Jan 26, 2024 | 52.50 | 52.50 | 51.43 | 51.54 | 51.30 | 56,800 |
Jan 25, 2024 | 53.04 | 53.16 | 51.79 | 51.96 | 51.72 | 115,900 |
Jan 24, 2024 | 51.50 | 51.55 | 50.59 | 51.45 | 51.21 | 136,900 |
Jan 23, 2024 | 50.89 | 51.12 | 50.26 | 50.65 | 50.41 | 110,300 |
Jan 22, 2024 | 50.00 | 50.93 | 49.92 | 50.47 | 50.23 | 98,600 |
Jan 19, 2024 | 49.30 | 49.66 | 48.39 | 49.66 | 49.43 | 108,400 |
Jan 18, 2024 | 49.92 | 50.30 | 48.44 | 49.27 | 49.04 | 238,600 |
Jan 17, 2024 | 48.86 | 49.59 | 48.86 | 49.39 | 49.16 | 165,200 |
Jan 16, 2024 | 49.05 | 49.87 | 48.67 | 49.75 | 49.52 | 155,900 |
Jan 12, 2024 | 50.30 | 50.30 | 48.96 | 49.61 | 49.38 | 108,800 |
Jan 11, 2024 | 48.76 | 49.45 | 48.16 | 49.45 | 49.22 | 225,300 |
Jan 10, 2024 | 48.32 | 49.18 | 47.89 | 48.95 | 48.72 | 165,600 |
Jan 9, 2024 | 47.91 | 48.53 | 47.40 | 48.52 | 48.29 | 150,800 |
Jan 8, 2024 | 47.52 | 48.80 | 47.18 | 48.56 | 48.33 | 152,400 |
Jan 5, 2024 | 46.52 | 47.64 | 46.52 | 47.32 | 47.10 | 160,100 |
Jan 4, 2024 | 47.19 | 47.54 | 46.09 | 46.68 | 46.46 | 154,700 |
Jan 3, 2024 | 50.19 | 50.19 | 46.11 | 46.46 | 46.24 | 227,600 |
Jan 2, 2024 | 50.55 | 51.21 | 49.85 | 50.47 | 50.23 | 157,100 |
Dec 29, 2023 | 52.08 | 52.08 | 51.22 | 51.22 | 50.98 | 91,900 |
Dec 28, 2023 | 51.90 | 52.22 | 51.71 | 52.00 | 51.76 | 101,000 |
Dec 27, 2023 | 51.22 | 52.12 | 51.22 | 51.93 | 51.69 | 117,100 |
Dec 26, 2023 | 50.15 | 51.63 | 50.02 | 51.59 | 51.35 | 109,900 |
Dec 22, 2023 | 49.15 | 50.25 | 49.03 | 50.00 | 49.77 | 147,600 |
Dec 21, 2023 | 49.72 | 50.13 | 49.03 | 49.27 | 49.04 | 80,200 |
Dec 20, 2023 | 49.33 | 50.37 | 48.89 | 49.23 | 49.00 | 216,300 |
Dec 19, 2023 | 46.99 | 50.16 | 46.57 | 49.86 | 49.63 | 305,000 |
Dec 18, 2023 | 46.45 | 46.77 | 45.78 | 46.51 | 46.29 | 218,500 |
Dec 15, 2023 | 45.58 | 46.20 | 45.29 | 45.81 | 45.59 | 657,700 |
Dec 14, 2023 | 45.45 | 45.91 | 44.89 | 45.50 | 45.29 | 134,200 |
Dec 13, 2023 | 43.13 | 44.52 | 42.40 | 44.40 | 44.19 | 196,300 |
Dec 12, 2023 | 44.41 | 44.41 | 42.99 | 43.06 | 42.86 | 134,600 |
Dec 11, 2023 | 44.11 | 44.27 | 43.76 | 44.27 | 44.06 | 122,400 |
Dec 8, 2023 | 44.36 | 44.95 | 43.83 | 44.08 | 43.87 | 91,200 |
Dec 7, 2023 | 44.75 | 44.80 | 44.09 | 44.61 | 44.40 | 102,800 |
Dec 6, 2023 | 45.42 | 45.81 | 44.69 | 44.75 | 44.54 | 98,800 |
Dec 5, 2023 | 45.64 | 45.64 | 44.68 | 45.07 | 44.86 | 146,300 |
Dec 4, 2023 | 44.75 | 46.07 | 44.75 | 45.75 | 45.54 | 164,900 |
Dec 1, 2023 | 45.00 | 45.70 | 43.87 | 45.14 | 44.93 | 189,100 |
Nov 30, 2023 | 44.68 | 45.49 | 44.41 | 45.17 | 44.96 | 215,800 |
Nov 29, 2023 | 43.49 | 45.11 | 43.49 | 44.65 | 44.44 | 268,500 |
Nov 28, 2023 | 44.05 | 44.10 | 43.15 | 43.20 | 43.00 | 254,400 |
Nov 27, 2023 | 42.89 | 44.59 | 42.05 | 44.19 | 43.98 | 215,100 |
Nov 24, 2023 | 42.30 | 43.49 | 42.30 | 43.37 | 43.17 | 72,800 |
Nov 22, 2023 | 0.06 Dividend | |||||
Nov 22, 2023 | 43.22 | 43.22 | 42.33 | 42.36 | 42.16 | 85,100 |
Nov 21, 2023 | 42.77 | 43.09 | 42.50 | 42.88 | 42.62 | 164,500 |
Nov 20, 2023 | 43.43 | 43.48 | 42.86 | 43.19 | 42.93 | 84,700 |
Nov 17, 2023 | 42.84 | 43.43 | 42.14 | 43.33 | 43.07 | 132,300 |
Nov 16, 2023 | 42.92 | 43.00 | 42.01 | 42.36 | 42.10 | 272,300 |
Nov 15, 2023 | 43.76 | 43.76 | 42.33 | 42.81 | 42.55 | 175,200 |
Nov 14, 2023 | 42.00 | 44.18 | 41.60 | 43.90 | 43.63 | 323,400 |
Nov 13, 2023 | 41.61 | 42.39 | 40.37 | 40.86 | 40.61 | 151,100 |
Nov 10, 2023 | 40.31 | 41.58 | 40.24 | 41.36 | 41.11 | 139,900 |
Nov 9, 2023 | 38.88 | 40.04 | 38.31 | 39.76 | 39.52 | 129,600 |
Nov 8, 2023 | 37.34 | 38.25 | 37.29 | 38.19 | 37.96 | 133,800 |
Nov 7, 2023 | 36.69 | 37.53 | 36.67 | 37.31 | 37.08 | 75,800 |
Nov 6, 2023 | 38.03 | 38.03 | 36.61 | 37.30 | 37.07 | 112,400 |
Nov 3, 2023 | 36.55 | 39.03 | 36.55 | 37.91 | 37.68 | 112,000 |
Nov 2, 2023 | 37.38 | 37.84 | 36.71 | 37.38 | 37.15 | 125,600 |
Nov 1, 2023 | 36.38 | 37.12 | 36.09 | 36.90 | 36.68 | 109,700 |
Oct 31, 2023 | 36.59 | 36.85 | 36.27 | 36.57 | 36.35 | 60,700 |
Oct 30, 2023 | 36.92 | 36.92 | 36.30 | 36.34 | 36.12 | 63,100 |
Oct 27, 2023 | 35.56 | 36.63 | 34.89 | 36.39 | 36.17 | 141,700 |
Oct 26, 2023 | 35.25 | 35.90 | 35.06 | 35.61 | 35.39 | 69,600 |
Related Tickers
MTX Minerals Technologies Inc.
76.46
-1.92%
KWR Quaker Chemical Corporation
153.87
-0.72%
IOSP Innospec Inc.
109.19
-0.08%
ECVT Ecovyst Inc.
6.15
-0.49%
SCL Stepan Company
72.60
-0.44%
SXT Sensient Technologies Corporation
77.55
+0.08%
AVNT Avient Corporation
48.01
-0.10%
OEC Orion S.A.
15.33
-2.97%
ALB-PA Albemarle Corporation
44.74
0.00%
MATV Mativ Holdings, Inc.
15.75
-0.06%