NYSE - Delayed Quote • USD
Koppers Holdings Inc. (KOP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.64 | 54.07 | 52.69 | 52.73 | 52.73 | 76,700 |
Apr 25, 2024 | 52.63 | 53.82 | 52.05 | 53.54 | 53.54 | 154,600 |
Apr 24, 2024 | 53.01 | 53.55 | 52.14 | 53.23 | 53.23 | 108,800 |
Apr 23, 2024 | 53.02 | 53.82 | 52.41 | 53.50 | 53.50 | 82,600 |
Apr 22, 2024 | 53.41 | 53.54 | 52.53 | 52.97 | 52.97 | 96,500 |
Apr 19, 2024 | 52.94 | 53.79 | 52.50 | 53.28 | 53.28 | 127,600 |
Apr 18, 2024 | 53.72 | 54.25 | 52.94 | 53.15 | 53.15 | 101,600 |
Apr 17, 2024 | 55.69 | 56.04 | 53.49 | 53.52 | 53.52 | 96,000 |
Apr 16, 2024 | 54.81 | 55.60 | 54.39 | 55.43 | 55.43 | 123,400 |
Apr 15, 2024 | 55.17 | 56.74 | 55.00 | 55.70 | 55.70 | 144,900 |
Apr 12, 2024 | 55.63 | 56.21 | 54.54 | 55.05 | 55.05 | 96,100 |
Apr 11, 2024 | 55.90 | 56.35 | 55.16 | 56.21 | 56.21 | 76,100 |
Apr 10, 2024 | 54.63 | 55.78 | 54.33 | 55.50 | 55.50 | 169,700 |
Apr 9, 2024 | 56.01 | 56.56 | 55.25 | 55.81 | 55.81 | 63,500 |
Apr 8, 2024 | 56.19 | 56.96 | 55.50 | 55.61 | 55.61 | 145,600 |
Apr 5, 2024 | 55.19 | 56.16 | 55.19 | 56.06 | 56.06 | 159,500 |
Apr 4, 2024 | 56.44 | 56.84 | 54.99 | 55.06 | 55.06 | 124,300 |
Apr 3, 2024 | 54.48 | 56.85 | 54.48 | 56.01 | 56.01 | 117,500 |
Apr 2, 2024 | 54.70 | 55.04 | 53.96 | 54.43 | 54.43 | 93,900 |
Apr 1, 2024 | 55.20 | 55.57 | 54.15 | 54.79 | 54.79 | 105,000 |
Mar 28, 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 55.17 | 110,400 |
Mar 27, 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 54.70 | 69,400 |
Mar 26, 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 54.27 | 87,900 |
Mar 25, 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 54.30 | 83,400 |
Mar 22, 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 54.16 | 73,500 |
Mar 21, 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 54.34 | 151,300 |
Mar 20, 2024 | 52.69 | 54.86 | 52.69 | 54.60 | 54.60 | 85,000 |
Mar 19, 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 53.07 | 65,200 |
Mar 18, 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 52.68 | 113,200 |
Mar 15, 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 52.93 | 454,200 |
Mar 14, 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 52.67 | 87,900 |
Mar 13, 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 53.43 | 136,700 |
Mar 12, 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 53.10 | 182,800 |
Mar 11, 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 53.24 | 120,300 |
Mar 8, 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 52.80 | 113,300 |
Mar 7, 2024 | 0.07 Dividend | |||||
Mar 7, 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 52.62 | 142,600 |
Mar 6, 2024 | 53.69 | 53.87 | 51.72 | 53.19 | 53.12 | 108,500 |
Mar 5, 2024 | 52.75 | 54.17 | 52.75 | 53.48 | 53.41 | 168,900 |
Mar 4, 2024 | 53.18 | 54.24 | 52.85 | 53.02 | 52.95 | 147,300 |
Mar 1, 2024 | 56.20 | 56.43 | 52.70 | 52.97 | 52.90 | 239,200 |
Feb 29, 2024 | 57.94 | 58.23 | 55.36 | 56.62 | 56.55 | 255,400 |
Feb 28, 2024 | 53.56 | 57.15 | 51.86 | 57.07 | 56.99 | 229,000 |
Feb 27, 2024 | 52.61 | 53.22 | 52.05 | 53.02 | 52.95 | 125,400 |
Feb 26, 2024 | 51.78 | 52.50 | 51.77 | 52.29 | 52.22 | 109,200 |
Feb 23, 2024 | 52.31 | 52.52 | 51.86 | 52.11 | 52.04 | 97,800 |
Feb 22, 2024 | 51.65 | 52.21 | 51.25 | 52.16 | 52.09 | 153,200 |
Feb 21, 2024 | 50.27 | 51.60 | 49.99 | 51.56 | 51.49 | 118,900 |
Feb 20, 2024 | 50.32 | 50.69 | 49.80 | 50.14 | 50.07 | 74,600 |
Feb 16, 2024 | 51.89 | 52.31 | 51.03 | 51.07 | 51.00 | 66,700 |
Feb 15, 2024 | 51.50 | 52.63 | 51.44 | 52.25 | 52.18 | 116,200 |
Feb 14, 2024 | 50.69 | 51.32 | 49.78 | 51.25 | 51.18 | 121,000 |
Feb 13, 2024 | 50.71 | 50.71 | 48.71 | 49.14 | 49.08 | 121,000 |
Feb 12, 2024 | 51.22 | 52.34 | 51.22 | 52.13 | 52.06 | 111,900 |
Feb 9, 2024 | 50.94 | 51.40 | 50.02 | 51.19 | 51.12 | 102,800 |
Feb 8, 2024 | 50.68 | 51.11 | 50.38 | 50.95 | 50.88 | 81,400 |
Feb 7, 2024 | 50.63 | 50.84 | 50.23 | 50.60 | 50.53 | 71,400 |
Feb 6, 2024 | 50.33 | 51.27 | 50.33 | 50.58 | 50.51 | 70,200 |
Feb 5, 2024 | 50.77 | 50.77 | 49.88 | 50.28 | 50.21 | 77,500 |
Feb 2, 2024 | 51.85 | 52.32 | 51.23 | 51.47 | 51.40 | 83,600 |
Feb 1, 2024 | 51.59 | 52.74 | 51.44 | 52.66 | 52.59 | 111,000 |
Jan 31, 2024 | 52.13 | 52.66 | 51.07 | 51.14 | 51.07 | 129,300 |
Jan 30, 2024 | 51.16 | 52.43 | 51.16 | 52.09 | 52.02 | 81,700 |
Jan 29, 2024 | 51.50 | 51.64 | 50.61 | 51.61 | 51.54 | 107,900 |
Jan 26, 2024 | 52.50 | 52.50 | 51.43 | 51.54 | 51.47 | 56,800 |
Jan 25, 2024 | 53.04 | 53.16 | 51.79 | 51.96 | 51.89 | 115,900 |
Jan 24, 2024 | 51.50 | 51.55 | 50.59 | 51.45 | 51.38 | 136,900 |
Jan 23, 2024 | 50.89 | 51.12 | 50.26 | 50.65 | 50.58 | 110,300 |
Jan 22, 2024 | 50.00 | 50.93 | 49.92 | 50.47 | 50.40 | 98,600 |
Jan 19, 2024 | 49.30 | 49.66 | 48.39 | 49.66 | 49.59 | 108,400 |
Jan 18, 2024 | 49.92 | 50.30 | 48.44 | 49.27 | 49.21 | 238,600 |
Jan 17, 2024 | 48.86 | 49.59 | 48.86 | 49.39 | 49.33 | 165,200 |
Jan 16, 2024 | 49.05 | 49.87 | 48.67 | 49.75 | 49.68 | 155,900 |
Jan 12, 2024 | 50.30 | 50.30 | 48.96 | 49.61 | 49.54 | 108,800 |
Jan 11, 2024 | 48.76 | 49.45 | 48.16 | 49.45 | 49.38 | 225,300 |
Jan 10, 2024 | 48.32 | 49.18 | 47.89 | 48.95 | 48.89 | 165,600 |
Jan 9, 2024 | 47.91 | 48.53 | 47.40 | 48.52 | 48.46 | 150,800 |
Jan 8, 2024 | 47.52 | 48.80 | 47.18 | 48.56 | 48.50 | 152,400 |
Jan 5, 2024 | 46.52 | 47.64 | 46.52 | 47.32 | 47.26 | 160,100 |
Jan 4, 2024 | 47.19 | 47.54 | 46.09 | 46.68 | 46.62 | 154,700 |
Jan 3, 2024 | 50.19 | 50.19 | 46.11 | 46.46 | 46.40 | 227,600 |
Jan 2, 2024 | 50.55 | 51.21 | 49.85 | 50.47 | 50.40 | 157,100 |
Dec 29, 2023 | 52.08 | 52.08 | 51.22 | 51.22 | 51.15 | 91,900 |
Dec 28, 2023 | 51.90 | 52.22 | 51.71 | 52.00 | 51.93 | 101,000 |
Dec 27, 2023 | 51.22 | 52.12 | 51.22 | 51.93 | 51.86 | 117,100 |
Dec 26, 2023 | 50.15 | 51.63 | 50.02 | 51.59 | 51.52 | 109,900 |
Dec 22, 2023 | 49.15 | 50.25 | 49.03 | 50.00 | 49.93 | 147,600 |
Dec 21, 2023 | 49.72 | 50.13 | 49.03 | 49.27 | 49.21 | 80,200 |
Dec 20, 2023 | 49.33 | 50.37 | 48.89 | 49.23 | 49.17 | 216,300 |
Dec 19, 2023 | 46.99 | 50.16 | 46.57 | 49.86 | 49.79 | 305,000 |
Dec 18, 2023 | 46.45 | 46.77 | 45.78 | 46.51 | 46.45 | 218,500 |
Dec 15, 2023 | 45.58 | 46.20 | 45.29 | 45.81 | 45.75 | 657,700 |
Dec 14, 2023 | 45.45 | 45.91 | 44.89 | 45.50 | 45.44 | 134,200 |
Dec 13, 2023 | 43.13 | 44.52 | 42.40 | 44.40 | 44.34 | 196,300 |
Dec 12, 2023 | 44.41 | 44.41 | 42.99 | 43.06 | 43.00 | 134,600 |
Dec 11, 2023 | 44.11 | 44.27 | 43.76 | 44.27 | 44.21 | 122,400 |
Dec 8, 2023 | 44.36 | 44.95 | 43.83 | 44.08 | 44.02 | 91,200 |
Dec 7, 2023 | 44.75 | 44.80 | 44.09 | 44.61 | 44.55 | 102,800 |
Dec 6, 2023 | 45.42 | 45.81 | 44.69 | 44.75 | 44.69 | 98,800 |
Dec 5, 2023 | 45.64 | 45.64 | 44.68 | 45.07 | 45.01 | 146,300 |
Dec 4, 2023 | 44.75 | 46.07 | 44.75 | 45.75 | 45.69 | 164,900 |
Dec 1, 2023 | 45.00 | 45.70 | 43.87 | 45.14 | 45.08 | 189,100 |
Nov 30, 2023 | 44.68 | 45.49 | 44.41 | 45.17 | 45.11 | 215,800 |
Nov 29, 2023 | 43.49 | 45.11 | 43.49 | 44.65 | 44.59 | 268,500 |
Nov 28, 2023 | 44.05 | 44.10 | 43.15 | 43.20 | 43.14 | 254,400 |
Nov 27, 2023 | 42.89 | 44.59 | 42.05 | 44.19 | 44.13 | 215,100 |
Nov 24, 2023 | 42.30 | 43.49 | 42.30 | 43.37 | 43.31 | 72,800 |
Nov 22, 2023 | 0.06 Dividend | |||||
Nov 22, 2023 | 43.22 | 43.22 | 42.33 | 42.36 | 42.30 | 85,100 |
Nov 21, 2023 | 42.77 | 43.09 | 42.50 | 42.88 | 42.76 | 164,500 |
Nov 20, 2023 | 43.43 | 43.48 | 42.86 | 43.19 | 43.07 | 84,700 |
Nov 17, 2023 | 42.84 | 43.43 | 42.14 | 43.33 | 43.21 | 132,300 |
Nov 16, 2023 | 42.92 | 43.00 | 42.01 | 42.36 | 42.25 | 272,300 |
Nov 15, 2023 | 43.76 | 43.76 | 42.33 | 42.81 | 42.69 | 175,200 |
Nov 14, 2023 | 42.00 | 44.18 | 41.60 | 43.90 | 43.78 | 323,400 |
Nov 13, 2023 | 41.61 | 42.39 | 40.37 | 40.86 | 40.75 | 151,100 |
Nov 10, 2023 | 40.31 | 41.58 | 40.24 | 41.36 | 41.25 | 139,900 |
Nov 9, 2023 | 38.88 | 40.04 | 38.31 | 39.76 | 39.65 | 129,600 |
Nov 8, 2023 | 37.34 | 38.25 | 37.29 | 38.19 | 38.09 | 133,800 |
Nov 7, 2023 | 36.69 | 37.53 | 36.67 | 37.31 | 37.21 | 75,800 |
Nov 6, 2023 | 38.03 | 38.03 | 36.61 | 37.30 | 37.20 | 112,400 |
Nov 3, 2023 | 36.55 | 39.03 | 36.55 | 37.91 | 37.81 | 112,000 |
Nov 2, 2023 | 37.38 | 37.84 | 36.71 | 37.38 | 37.28 | 125,600 |
Nov 1, 2023 | 36.38 | 37.12 | 36.09 | 36.90 | 36.80 | 109,700 |
Oct 31, 2023 | 36.59 | 36.85 | 36.27 | 36.57 | 36.47 | 60,700 |
Oct 30, 2023 | 36.92 | 36.92 | 36.30 | 36.34 | 36.24 | 63,100 |
Oct 27, 2023 | 35.56 | 36.63 | 34.89 | 36.39 | 36.29 | 141,700 |
Oct 26, 2023 | 35.25 | 35.90 | 35.06 | 35.61 | 35.51 | 69,600 |
Oct 25, 2023 | 35.39 | 35.49 | 34.93 | 35.16 | 35.06 | 68,500 |
Oct 24, 2023 | 35.80 | 36.18 | 35.52 | 35.57 | 35.47 | 74,400 |
Oct 23, 2023 | 35.79 | 36.12 | 35.54 | 35.61 | 35.51 | 62,800 |
Oct 20, 2023 | 36.54 | 37.02 | 36.11 | 36.19 | 36.09 | 81,400 |
Oct 19, 2023 | 36.95 | 37.23 | 36.31 | 36.34 | 36.24 | 76,600 |
Oct 18, 2023 | 37.74 | 37.74 | 36.95 | 37.09 | 36.99 | 52,800 |
Oct 17, 2023 | 37.38 | 38.83 | 37.38 | 38.17 | 38.07 | 106,700 |
Oct 16, 2023 | 37.75 | 38.36 | 37.12 | 37.90 | 37.80 | 164,900 |
Oct 13, 2023 | 38.77 | 38.77 | 37.34 | 37.49 | 37.39 | 51,000 |
Oct 12, 2023 | 39.60 | 39.60 | 37.91 | 38.53 | 38.43 | 123,100 |
Oct 11, 2023 | 39.05 | 39.39 | 38.42 | 39.35 | 39.24 | 90,100 |
Oct 10, 2023 | 38.92 | 39.36 | 38.67 | 39.03 | 38.92 | 61,600 |
Oct 9, 2023 | 38.00 | 38.59 | 38.00 | 38.21 | 38.11 | 46,700 |
Oct 6, 2023 | 37.95 | 39.02 | 37.89 | 38.34 | 38.24 | 79,000 |
Oct 5, 2023 | 37.80 | 38.20 | 37.55 | 37.95 | 37.85 | 111,500 |
Oct 4, 2023 | 38.28 | 38.82 | 37.71 | 37.96 | 37.86 | 89,100 |
Oct 3, 2023 | 39.29 | 40.05 | 38.38 | 38.44 | 38.34 | 83,900 |
Oct 2, 2023 | 39.33 | 39.79 | 39.04 | 39.73 | 39.62 | 154,800 |
Sep 29, 2023 | 40.68 | 40.68 | 39.48 | 39.55 | 39.44 | 157,200 |
Sep 28, 2023 | 40.16 | 40.64 | 39.71 | 40.28 | 40.17 | 208,600 |
Sep 27, 2023 | 39.85 | 40.53 | 39.41 | 40.00 | 39.89 | 78,600 |
Sep 26, 2023 | 40.70 | 40.84 | 38.95 | 39.43 | 39.32 | 101,500 |
Sep 25, 2023 | 40.49 | 41.30 | 40.45 | 41.02 | 40.91 | 91,400 |
Sep 22, 2023 | 41.42 | 41.76 | 40.41 | 40.45 | 40.34 | 136,300 |
Sep 21, 2023 | 39.39 | 41.68 | 39.29 | 41.40 | 41.29 | 173,400 |
Sep 20, 2023 | 40.79 | 41.69 | 39.60 | 39.60 | 39.49 | 217,400 |
Sep 19, 2023 | 41.23 | 41.80 | 40.25 | 40.78 | 40.67 | 183,900 |
Sep 18, 2023 | 39.10 | 41.91 | 38.94 | 41.76 | 41.65 | 265,000 |
Sep 15, 2023 | 38.20 | 39.06 | 38.20 | 38.76 | 38.65 | 322,900 |
Sep 14, 2023 | 37.36 | 38.23 | 36.97 | 38.13 | 38.03 | 84,700 |
Sep 13, 2023 | 37.04 | 37.05 | 36.33 | 36.54 | 36.44 | 96,000 |
Sep 12, 2023 | 37.53 | 37.72 | 37.01 | 37.08 | 36.98 | 87,300 |
Sep 11, 2023 | 37.58 | 37.82 | 37.36 | 37.62 | 37.52 | 62,700 |
Sep 8, 2023 | 37.62 | 37.62 | 37.15 | 37.28 | 37.18 | 80,200 |
Sep 7, 2023 | 38.55 | 38.59 | 37.03 | 37.45 | 37.35 | 160,200 |
Sep 6, 2023 | 38.25 | 38.76 | 37.88 | 38.55 | 38.45 | 85,500 |
Sep 5, 2023 | 39.28 | 39.28 | 37.08 | 38.13 | 38.03 | 104,400 |
Sep 1, 2023 | 38.55 | 40.03 | 38.33 | 39.90 | 39.79 | 207,000 |
Aug 31, 2023 | 38.81 | 38.89 | 37.99 | 38.29 | 38.19 | 141,900 |
Aug 30, 2023 | 37.98 | 38.81 | 37.98 | 38.77 | 38.66 | 79,500 |
Aug 29, 2023 | 37.69 | 38.27 | 37.33 | 38.20 | 38.10 | 104,400 |
Aug 28, 2023 | 37.27 | 38.00 | 37.27 | 37.60 | 37.50 | 37,100 |
Aug 25, 2023 | 37.04 | 37.47 | 36.59 | 37.19 | 37.09 | 36,400 |
Aug 24, 2023 | 0.06 Dividend | |||||
Aug 24, 2023 | 37.04 | 37.58 | 36.85 | 36.93 | 36.83 | 72,400 |
Aug 23, 2023 | 37.61 | 37.84 | 37.17 | 37.47 | 37.31 | 36,900 |
Aug 22, 2023 | 38.12 | 38.23 | 37.44 | 37.65 | 37.49 | 50,800 |
Aug 21, 2023 | 39.11 | 39.11 | 37.83 | 37.95 | 37.79 | 69,100 |
Aug 18, 2023 | 38.33 | 39.44 | 38.25 | 39.13 | 38.96 | 85,600 |
Aug 17, 2023 | 38.09 | 39.12 | 37.91 | 38.91 | 38.74 | 143,100 |
Aug 16, 2023 | 38.00 | 38.87 | 38.00 | 38.23 | 38.07 | 83,500 |
Aug 15, 2023 | 39.30 | 39.30 | 38.29 | 38.39 | 38.22 | 39,700 |
Aug 14, 2023 | 38.93 | 39.60 | 38.25 | 39.47 | 39.30 | 75,100 |
Aug 11, 2023 | 38.48 | 39.45 | 38.41 | 39.05 | 38.88 | 62,300 |
Aug 10, 2023 | 38.76 | 38.99 | 38.36 | 38.62 | 38.45 | 82,600 |
Aug 9, 2023 | 38.13 | 38.71 | 38.03 | 38.70 | 38.53 | 88,600 |
Aug 8, 2023 | 38.12 | 38.80 | 37.64 | 38.73 | 38.56 | 65,400 |
Aug 7, 2023 | 38.45 | 39.27 | 38.44 | 38.97 | 38.80 | 83,700 |
Aug 4, 2023 | 38.21 | 38.98 | 38.11 | 38.86 | 38.69 | 61,000 |
Aug 3, 2023 | 37.34 | 38.55 | 37.08 | 38.40 | 38.23 | 94,700 |
Aug 2, 2023 | 37.57 | 38.57 | 37.37 | 37.90 | 37.74 | 78,900 |
Aug 1, 2023 | 37.86 | 38.72 | 37.81 | 38.60 | 38.43 | 74,700 |
Jul 31, 2023 | 37.66 | 38.36 | 37.66 | 38.26 | 38.10 | 59,800 |
Jul 28, 2023 | 36.78 | 37.68 | 36.78 | 37.66 | 37.50 | 48,100 |
Jul 27, 2023 | 36.89 | 37.13 | 36.26 | 36.47 | 36.31 | 68,500 |
Jul 26, 2023 | 36.96 | 37.25 | 36.81 | 36.93 | 36.77 | 50,600 |
Jul 25, 2023 | 36.68 | 37.42 | 36.68 | 37.00 | 36.84 | 44,900 |
Jul 24, 2023 | 36.31 | 36.97 | 36.31 | 36.75 | 36.59 | 38,400 |
Jul 21, 2023 | 36.91 | 36.91 | 36.39 | 36.44 | 36.28 | 56,300 |
Jul 20, 2023 | 36.89 | 36.97 | 36.17 | 36.77 | 36.61 | 50,600 |
Jul 19, 2023 | 36.53 | 36.94 | 36.13 | 36.76 | 36.60 | 39,900 |
Jul 18, 2023 | 35.71 | 36.66 | 35.71 | 36.62 | 36.46 | 39,300 |
Jul 17, 2023 | 35.45 | 36.07 | 35.04 | 35.82 | 35.67 | 45,900 |
Jul 14, 2023 | 35.71 | 35.75 | 34.73 | 35.59 | 35.44 | 43,200 |
Jul 13, 2023 | 35.29 | 35.81 | 35.11 | 35.78 | 35.63 | 60,500 |
Jul 12, 2023 | 35.00 | 35.68 | 34.87 | 35.30 | 35.15 | 92,200 |
Jul 11, 2023 | 34.72 | 34.93 | 34.37 | 34.85 | 34.70 | 47,400 |
Jul 10, 2023 | 34.24 | 34.94 | 34.17 | 34.48 | 34.33 | 63,900 |
Jul 7, 2023 | 33.72 | 34.87 | 33.61 | 34.54 | 34.39 | 128,800 |
Jul 6, 2023 | 33.22 | 33.84 | 32.68 | 33.70 | 33.55 | 76,100 |
Jul 5, 2023 | 34.27 | 34.27 | 33.07 | 33.58 | 33.44 | 66,700 |
Jul 3, 2023 | 33.98 | 34.72 | 33.98 | 34.45 | 34.30 | 25,800 |
Jun 30, 2023 | 34.02 | 34.81 | 33.71 | 34.10 | 33.95 | 128,000 |
Jun 29, 2023 | 32.85 | 33.84 | 32.75 | 33.68 | 33.53 | 50,700 |
Jun 28, 2023 | 32.79 | 33.26 | 32.44 | 32.74 | 32.60 | 59,800 |
Jun 27, 2023 | 32.41 | 32.98 | 32.17 | 32.83 | 32.69 | 48,600 |
Jun 26, 2023 | 32.32 | 32.87 | 32.20 | 32.44 | 32.30 | 65,100 |
Jun 23, 2023 | 32.29 | 32.58 | 31.92 | 32.36 | 32.22 | 128,800 |
Jun 22, 2023 | 33.63 | 33.63 | 32.72 | 32.94 | 32.80 | 59,900 |
Jun 21, 2023 | 33.46 | 34.03 | 33.35 | 33.78 | 33.63 | 53,500 |
Jun 20, 2023 | 33.83 | 33.92 | 33.53 | 33.76 | 33.61 | 51,300 |
Jun 16, 2023 | 34.70 | 34.70 | 33.51 | 34.17 | 34.02 | 363,400 |
Jun 15, 2023 | 33.62 | 34.38 | 33.52 | 34.30 | 34.15 | 87,300 |
Jun 14, 2023 | 33.83 | 34.09 | 33.44 | 33.79 | 33.64 | 81,100 |
Jun 13, 2023 | 32.94 | 33.90 | 32.94 | 33.63 | 33.49 | 79,800 |
Jun 12, 2023 | 32.49 | 33.25 | 32.35 | 32.98 | 32.84 | 62,700 |
Jun 9, 2023 | 32.74 | 33.52 | 32.02 | 32.33 | 32.19 | 60,200 |
Jun 8, 2023 | 33.21 | 33.21 | 32.17 | 33.00 | 32.86 | 82,900 |
Jun 7, 2023 | 31.67 | 33.51 | 31.50 | 33.36 | 33.22 | 100,600 |
Jun 6, 2023 | 30.88 | 31.73 | 30.88 | 31.34 | 31.20 | 112,300 |
Jun 5, 2023 | 31.27 | 31.27 | 30.07 | 30.88 | 30.75 | 51,200 |
Jun 2, 2023 | 29.89 | 31.70 | 29.71 | 31.61 | 31.47 | 82,600 |
Jun 1, 2023 | 29.06 | 29.60 | 28.80 | 29.19 | 29.06 | 56,100 |
May 31, 2023 | 29.10 | 29.10 | 28.45 | 28.96 | 28.84 | 191,200 |
May 30, 2023 | 29.71 | 29.74 | 28.98 | 29.10 | 28.97 | 33,900 |
May 26, 2023 | 30.22 | 30.34 | 29.65 | 29.74 | 29.61 | 39,300 |
May 25, 2023 | 0.06 Dividend | |||||
May 25, 2023 | 30.59 | 30.80 | 30.04 | 30.14 | 30.01 | 34,700 |
May 24, 2023 | 31.37 | 31.49 | 30.87 | 30.88 | 30.69 | 48,400 |
May 23, 2023 | 31.55 | 32.13 | 31.55 | 31.64 | 31.44 | 40,200 |
May 22, 2023 | 31.98 | 32.20 | 31.47 | 31.61 | 31.41 | 36,900 |
May 19, 2023 | 32.45 | 32.46 | 31.68 | 31.92 | 31.72 | 37,600 |
May 18, 2023 | 31.23 | 32.13 | 30.94 | 32.02 | 31.82 | 55,600 |
May 17, 2023 | 30.93 | 31.57 | 30.80 | 31.33 | 31.13 | 58,700 |
May 16, 2023 | 30.78 | 31.05 | 30.56 | 30.73 | 30.54 | 41,600 |
May 15, 2023 | 31.46 | 31.59 | 31.11 | 31.21 | 31.02 | 46,800 |
May 12, 2023 | 31.33 | 31.61 | 31.03 | 31.32 | 31.12 | 52,900 |
May 11, 2023 | 31.29 | 31.47 | 30.96 | 31.25 | 31.05 | 35,700 |
May 10, 2023 | 32.24 | 32.24 | 31.41 | 31.76 | 31.56 | 45,700 |
May 9, 2023 | 32.09 | 32.12 | 31.50 | 31.72 | 31.52 | 95,600 |
May 8, 2023 | 33.27 | 33.27 | 31.24 | 32.37 | 32.17 | 55,300 |
May 5, 2023 | 33.65 | 34.00 | 32.77 | 33.17 | 32.96 | 73,300 |
May 4, 2023 | 31.63 | 31.63 | 30.87 | 31.31 | 31.11 | 53,000 |
May 3, 2023 | 32.20 | 33.03 | 31.85 | 32.04 | 31.84 | 113,600 |
May 2, 2023 | 32.80 | 32.80 | 31.52 | 32.08 | 31.88 | 162,400 |
May 1, 2023 | 32.80 | 33.45 | 32.80 | 33.13 | 32.92 | 62,400 |
Apr 28, 2023 | 32.08 | 33.30 | 32.08 | 32.81 | 32.61 | 71,400 |
Apr 27, 2023 | 32.08 | 32.51 | 31.53 | 32.28 | 32.08 | 41,600 |
Related Tickers
IOSP Innospec Inc.
121.12
+0.85%
KWR Quaker Chemical Corporation
190.23
+1.49%
ODC Oil-Dri Corporation of America
68.75
+1.55%
MTX Minerals Technologies Inc.
73.70
+3.54%
CBT Cabot Corporation
93.59
+0.60%
HWKN Hawkins, Inc.
75.78
+1.05%
FUL H.B. Fuller Company
74.23
+0.75%
FF FutureFuel Corp.
5.56
0.00%
AXTA Axalta Coating Systems Ltd.
31.22
+0.94%
WTTR Select Water Solutions, Inc.
9.48
+0.64%