11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Koppers Holdings Inc. (KOP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.06

-4.85

(-9.17%)

As of 10:37AM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	51.60	51.60	45.72	48.06	48.06	50,532
02 May 2024	52.76	53.51	52.09	52.91	52.91	109,600
01 May 2024	51.55	53.48	51.55	52.35	52.35	116,400
30 Apr 2024	53.24	53.24	51.27	51.28	51.28	133,900
29 Apr 2024	53.12	53.91	53.12	53.47	53.47	60,700
26 Apr 2024	53.64	54.07	52.69	52.73	52.73	76,700
25 Apr 2024	52.63	53.82	52.05	53.54	53.54	154,600
24 Apr 2024	53.01	53.55	52.14	53.23	53.23	108,800
23 Apr 2024	53.02	53.82	52.41	53.50	53.50	82,600
22 Apr 2024	53.41	53.54	52.53	52.97	52.97	96,500
19 Apr 2024	52.94	53.79	52.50	53.28	53.28	127,600
18 Apr 2024	53.72	54.25	52.94	53.15	53.15	101,600
17 Apr 2024	55.69	56.04	53.49	53.52	53.52	96,000
16 Apr 2024	54.81	55.60	54.39	55.43	55.43	123,400
15 Apr 2024	55.17	56.74	55.00	55.70	55.70	144,900
12 Apr 2024	55.63	56.21	54.54	55.05	55.05	96,100
11 Apr 2024	55.90	56.35	55.16	56.21	56.21	76,100
10 Apr 2024	54.63	55.78	54.33	55.50	55.50	169,700
09 Apr 2024	56.01	56.56	55.25	55.81	55.81	63,500
08 Apr 2024	56.19	56.96	55.50	55.61	55.61	145,600
05 Apr 2024	55.19	56.16	55.19	56.06	56.06	159,500
04 Apr 2024	56.44	56.84	54.99	55.06	55.06	124,300
03 Apr 2024	54.48	56.85	54.48	56.01	56.01	117,500
02 Apr 2024	54.70	55.04	53.96	54.43	54.43	93,900
01 Apr 2024	55.20	55.57	54.15	54.79	54.79	105,000
28 Mar 2024	54.97	55.77	54.58	55.17	55.17	110,400
27 Mar 2024	54.86	55.00	54.42	54.70	54.70	69,400
26 Mar 2024	54.64	54.66	54.16	54.27	54.27	87,900
25 Mar 2024	54.40	54.68	53.86	54.30	54.30	83,400
22 Mar 2024	54.53	54.59	53.70	54.16	54.16	73,500
21 Mar 2024	54.85	54.89	53.35	54.34	54.34	151,300
20 Mar 2024	52.69	54.86	52.69	54.60	54.60	85,000
19 Mar 2024	52.69	53.37	52.69	53.07	53.07	65,200
18 Mar 2024	52.90	53.31	52.50	52.68	52.68	113,200
15 Mar 2024	52.49	54.10	52.49	52.93	52.93	454,200
14 Mar 2024	53.13	53.24	52.01	52.67	52.67	87,900
13 Mar 2024	53.60	54.92	53.32	53.43	53.43	136,700
12 Mar 2024	53.27	53.61	52.53	53.10	53.10	182,800
11 Mar 2024	52.21	53.36	52.21	53.24	53.24	120,300
08 Mar 2024	53.21	53.29	52.23	52.80	52.80	113,300
07 Mar 2024	53.51	53.51	52.38	52.62	52.62	142,600
07 Mar 2024	0.07 Dividend
06 Mar 2024	53.69	53.87	51.72	53.19	53.12	108,500
05 Mar 2024	52.75	54.17	52.75	53.48	53.41	168,900
04 Mar 2024	53.18	54.24	52.85	53.02	52.95	147,300
01 Mar 2024	56.20	56.43	52.70	52.97	52.90	239,200
29 Feb 2024	57.94	58.23	55.36	56.62	56.55	255,400
28 Feb 2024	53.56	57.15	51.86	57.07	56.99	229,000
27 Feb 2024	52.61	53.22	52.05	53.02	52.95	125,400
26 Feb 2024	51.78	52.50	51.77	52.29	52.22	109,200
23 Feb 2024	52.31	52.52	51.86	52.11	52.04	97,800
22 Feb 2024	51.65	52.21	51.25	52.16	52.09	153,200
21 Feb 2024	50.27	51.60	49.99	51.56	51.49	118,900
20 Feb 2024	50.32	50.69	49.80	50.14	50.07	74,600
16 Feb 2024	51.89	52.31	51.03	51.07	51.00	66,700
15 Feb 2024	51.50	52.63	51.44	52.25	52.18	116,200
14 Feb 2024	50.69	51.32	49.78	51.25	51.18	121,000
13 Feb 2024	50.71	50.71	48.71	49.14	49.08	121,000
12 Feb 2024	51.22	52.34	51.22	52.13	52.06	111,900
09 Feb 2024	50.94	51.40	50.02	51.19	51.12	102,800
08 Feb 2024	50.68	51.11	50.38	50.95	50.88	81,400
07 Feb 2024	50.63	50.84	50.23	50.60	50.53	71,400
06 Feb 2024	50.33	51.27	50.33	50.58	50.51	70,200
05 Feb 2024	50.77	50.77	49.88	50.28	50.21	77,500
02 Feb 2024	51.85	52.32	51.23	51.47	51.40	83,600
01 Feb 2024	51.59	52.74	51.44	52.66	52.59	111,000
31 Jan 2024	52.13	52.66	51.07	51.14	51.07	129,300
30 Jan 2024	51.16	52.43	51.16	52.09	52.02	81,700
29 Jan 2024	51.50	51.64	50.61	51.61	51.54	107,900
26 Jan 2024	52.50	52.50	51.43	51.54	51.47	56,800
25 Jan 2024	53.04	53.16	51.79	51.96	51.89	115,900
24 Jan 2024	51.50	51.55	50.59	51.45	51.38	136,900
23 Jan 2024	50.89	51.12	50.26	50.65	50.58	110,300
22 Jan 2024	50.00	50.93	49.92	50.47	50.40	98,600
19 Jan 2024	49.30	49.66	48.39	49.66	49.59	108,400
18 Jan 2024	49.92	50.30	48.44	49.27	49.21	238,600
17 Jan 2024	48.86	49.59	48.86	49.39	49.33	165,200
16 Jan 2024	49.05	49.87	48.67	49.75	49.68	155,900
12 Jan 2024	50.30	50.30	48.96	49.61	49.54	108,800
11 Jan 2024	48.76	49.45	48.16	49.45	49.38	225,300
10 Jan 2024	48.32	49.18	47.89	48.95	48.89	165,600
09 Jan 2024	47.91	48.53	47.40	48.52	48.46	150,800
08 Jan 2024	47.52	48.80	47.18	48.56	48.50	152,400
05 Jan 2024	46.52	47.64	46.52	47.32	47.26	160,100
04 Jan 2024	47.19	47.54	46.09	46.68	46.62	154,700
03 Jan 2024	50.19	50.19	46.11	46.46	46.40	227,600
02 Jan 2024	50.55	51.21	49.85	50.47	50.40	157,100
29 Dec 2023	52.08	52.08	51.22	51.22	51.15	91,900
28 Dec 2023	51.90	52.22	51.71	52.00	51.93	101,000
27 Dec 2023	51.22	52.12	51.22	51.93	51.86	117,100
26 Dec 2023	50.15	51.63	50.02	51.59	51.52	109,900
22 Dec 2023	49.15	50.25	49.03	50.00	49.93	147,600
21 Dec 2023	49.72	50.13	49.03	49.27	49.21	80,200
20 Dec 2023	49.33	50.37	48.89	49.23	49.17	216,300
19 Dec 2023	46.99	50.16	46.57	49.86	49.79	305,000
18 Dec 2023	46.45	46.77	45.78	46.51	46.45	218,500
15 Dec 2023	45.58	46.20	45.29	45.81	45.75	657,700
14 Dec 2023	45.45	45.91	44.89	45.50	45.44	134,200
13 Dec 2023	43.13	44.52	42.40	44.40	44.34	196,300
12 Dec 2023	44.41	44.41	42.99	43.06	43.00	134,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,203.95+31.80(+0.39%)

FTSE 25020,159.30+106.97(+0.53%)

AIM771.19+3.08(+0.40%)

GBP/EUR1.1652-0.0031(-0.27%)

GBP/USD1.2542+0.0009(+0.07%)

Bitcoin GBP49,301.96+2,356.93(+5.02%)

11 fabulous farmhouses perfect for living a rural lifestyle

Koppers Holdings Inc. (KOP)

FTSE 100
8,203.95
+31.80(+0.39%)

FTSE 250
20,159.30
+106.97(+0.53%)

AIM
771.19
+3.08(+0.40%)

GBP/EUR
1.1652
-0.0031(-0.27%)

GBP/USD
1.2542
+0.0009(+0.07%)

Bitcoin GBP
49,301.96
+2,356.93(+5.02%)