U.S. markets open in 3 hours 5 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,498.00 -28.00 (-0.07%) F Nasdaq
20,008.00 +35.75 (+0.18%) E-mini Russell 2000 Index Futur
2,040.60 -4.30 (-0.21%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,325.40 -5.40 (-0.23%)
Koppers Holdings Inc. (KOP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 38.31 | 38.73 | 37.56 | 37.59 | 37.59 | 108,700 |
| 24 jun 2024 | 38.71 | 39.11 | 38.59 | 38.67 | 38.67 | 98,000 |
| 21 jun 2024 | 38.63 | 38.63 | 38.12 | 38.50 | 38.50 | 400,800 |
| 20 jun 2024 | 39.21 | 39.93 | 38.85 | 38.87 | 38.87 | 101,300 |
| 18 jun 2024 | 39.50 | 40.05 | 39.40 | 39.40 | 39.40 | 200,900 |
| 17 jun 2024 | 39.22 | 39.57 | 38.96 | 39.41 | 39.41 | 168,000 |
| 14 jun 2024 | 39.79 | 40.10 | 38.67 | 39.13 | 39.13 | 130,300 |
| 13 jun 2024 | 40.78 | 40.81 | 39.86 | 40.27 | 40.27 | 145,400 |
| 12 jun 2024 | 42.30 | 42.58 | 41.05 | 41.05 | 41.05 | 124,400 |
| 11 jun 2024 | 41.30 | 41.63 | 40.96 | 41.17 | 41.17 | 128,900 |
| 10 jun 2024 | 41.09 | 41.66 | 41.00 | 41.65 | 41.65 | 110,800 |
| 07 jun 2024 | 42.41 | 42.82 | 41.35 | 41.58 | 41.58 | 149,000 |
| 06 jun 2024 | 44.19 | 44.19 | 42.63 | 42.70 | 42.70 | 108,300 |
| 05 jun 2024 | 43.27 | 44.64 | 43.26 | 44.35 | 44.35 | 297,300 |
| 04 jun 2024 | 44.44 | 44.44 | 43.08 | 43.22 | 43.22 | 197,700 |
| 03 jun 2024 | 44.08 | 44.43 | 43.00 | 44.38 | 44.38 | 224,600 |
| 31 may 2024 | 43.48 | 44.37 | 43.24 | 44.33 | 44.33 | 170,300 |
| 30 may 2024 | 42.24 | 43.67 | 42.24 | 43.22 | 43.22 | 125,700 |
| 29 may 2024 | 41.59 | 42.58 | 41.59 | 42.27 | 42.27 | 166,200 |
| 28 may 2024 | 43.07 | 43.18 | 41.80 | 41.94 | 41.94 | 197,000 |
| 24 may 2024 | 43.50 | 43.50 | 42.80 | 42.87 | 42.87 | 65,800 |
| 23 may 2024 | 44.20 | 44.20 | 42.85 | 43.22 | 43.22 | 133,300 |
| 23 may 2024 | 0.07 Dividendo | |||||
| 22 may 2024 | 43.96 | 44.44 | 43.71 | 43.96 | 43.89 | 162,500 |
| 21 may 2024 | 43.46 | 44.23 | 43.28 | 44.11 | 44.04 | 158,800 |
| 20 may 2024 | 43.20 | 44.00 | 42.88 | 43.56 | 43.49 | 144,600 |
| 17 may 2024 | 45.18 | 45.21 | 43.03 | 43.27 | 43.20 | 108,700 |
| 16 may 2024 | 44.69 | 45.21 | 44.40 | 44.95 | 44.88 | 345,400 |
| 15 may 2024 | 43.65 | 44.76 | 43.16 | 44.56 | 44.49 | 246,500 |
| 14 may 2024 | 43.53 | 44.09 | 43.18 | 43.19 | 43.12 | 303,200 |
| 13 may 2024 | 44.00 | 44.00 | 43.13 | 43.35 | 43.28 | 160,500 |
| 10 may 2024 | 43.76 | 43.95 | 42.72 | 43.65 | 43.58 | 343,000 |
| 09 may 2024 | 44.74 | 44.74 | 43.02 | 43.50 | 43.43 | 260,200 |
| 08 may 2024 | 44.40 | 45.34 | 44.08 | 44.62 | 44.55 | 190,600 |
| 07 may 2024 | 43.53 | 45.69 | 42.98 | 44.40 | 44.33 | 246,500 |
| 06 may 2024 | 43.97 | 45.83 | 42.98 | 43.12 | 43.05 | 185,500 |
| 03 may 2024 | 51.60 | 51.60 | 43.95 | 43.97 | 43.90 | 328,300 |
| 02 may 2024 | 52.76 | 53.51 | 52.09 | 52.91 | 52.83 | 109,600 |
| 01 may 2024 | 51.55 | 53.48 | 51.55 | 52.35 | 52.27 | 116,400 |
| 30 abr 2024 | 53.24 | 53.24 | 51.27 | 51.28 | 51.20 | 133,900 |
| 29 abr 2024 | 53.12 | 53.91 | 53.12 | 53.47 | 53.38 | 60,700 |
| 26 abr 2024 | 53.64 | 54.07 | 52.69 | 52.73 | 52.65 | 76,700 |
| 25 abr 2024 | 52.63 | 53.82 | 52.05 | 53.54 | 53.45 | 154,600 |
| 24 abr 2024 | 53.01 | 53.55 | 52.14 | 53.23 | 53.15 | 108,800 |
| 23 abr 2024 | 53.02 | 53.82 | 52.41 | 53.50 | 53.41 | 82,600 |
| 22 abr 2024 | 53.41 | 53.54 | 52.53 | 52.97 | 52.89 | 96,500 |
| 19 abr 2024 | 52.94 | 53.79 | 52.50 | 53.28 | 53.20 | 127,600 |
| 18 abr 2024 | 53.72 | 54.25 | 52.94 | 53.15 | 53.07 | 101,600 |
| 17 abr 2024 | 55.69 | 56.04 | 53.49 | 53.52 | 53.43 | 96,000 |
| 16 abr 2024 | 54.81 | 55.60 | 54.39 | 55.43 | 55.34 | 123,400 |
| 15 abr 2024 | 55.17 | 56.74 | 55.00 | 55.70 | 55.61 | 144,900 |
| 12 abr 2024 | 55.63 | 56.21 | 54.54 | 55.05 | 54.96 | 96,100 |
| 11 abr 2024 | 55.90 | 56.35 | 55.16 | 56.21 | 56.12 | 76,100 |
| 10 abr 2024 | 54.63 | 55.78 | 54.33 | 55.50 | 55.41 | 169,700 |
| 09 abr 2024 | 56.01 | 56.56 | 55.25 | 55.81 | 55.72 | 63,500 |
| 08 abr 2024 | 56.19 | 56.96 | 55.50 | 55.61 | 55.52 | 145,600 |
| 05 abr 2024 | 55.19 | 56.16 | 55.19 | 56.06 | 55.97 | 159,500 |
| 04 abr 2024 | 56.44 | 56.84 | 54.99 | 55.06 | 54.97 | 124,300 |
| 03 abr 2024 | 54.48 | 56.85 | 54.48 | 56.01 | 55.92 | 117,500 |
| 02 abr 2024 | 54.70 | 55.04 | 53.96 | 54.43 | 54.34 | 93,900 |
| 01 abr 2024 | 55.20 | 55.57 | 54.15 | 54.79 | 54.70 | 105,000 |
| 28 mar 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 55.08 | 110,400 |
| 27 mar 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 54.61 | 69,400 |
| 26 mar 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 54.18 | 87,900 |
| 25 mar 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 54.21 | 83,400 |
| 22 mar 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 54.07 | 73,500 |
| 21 mar 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 54.25 | 151,300 |
| 20 mar 2024 | 52.69 | 54.86 | 52.69 | 54.60 | 54.51 | 85,000 |
| 19 mar 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 52.99 | 65,200 |
| 18 mar 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 52.60 | 113,200 |
| 15 mar 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 52.85 | 454,200 |
| 14 mar 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 52.59 | 87,900 |
| 13 mar 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 53.34 | 136,700 |
| 12 mar 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 53.02 | 182,800 |
| 11 mar 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 53.16 | 120,300 |
| 08 mar 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 52.72 | 113,300 |
| 07 mar 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 52.54 | 142,600 |
| 07 mar 2024 | 0.07 Dividendo | |||||
| 06 mar 2024 | 53.69 | 53.87 | 51.72 | 53.19 | 53.04 | 108,500 |
| 05 mar 2024 | 52.75 | 54.17 | 52.75 | 53.48 | 53.32 | 168,900 |
| 04 mar 2024 | 53.18 | 54.24 | 52.85 | 53.02 | 52.87 | 147,300 |
| 01 mar 2024 | 56.20 | 56.43 | 52.70 | 52.97 | 52.82 | 239,200 |
| 29 feb 2024 | 57.94 | 58.23 | 55.36 | 56.62 | 56.46 | 255,400 |
| 28 feb 2024 | 53.56 | 57.15 | 51.86 | 57.07 | 56.90 | 229,000 |
| 27 feb 2024 | 52.61 | 53.22 | 52.05 | 53.02 | 52.87 | 125,400 |
| 26 feb 2024 | 51.78 | 52.50 | 51.77 | 52.29 | 52.14 | 109,200 |
| 23 feb 2024 | 52.31 | 52.52 | 51.86 | 52.11 | 51.96 | 97,800 |
| 22 feb 2024 | 51.65 | 52.21 | 51.25 | 52.16 | 52.01 | 153,200 |
| 21 feb 2024 | 50.27 | 51.60 | 49.99 | 51.56 | 51.41 | 118,900 |
| 20 feb 2024 | 50.32 | 50.69 | 49.80 | 50.14 | 49.99 | 74,600 |
| 16 feb 2024 | 51.89 | 52.31 | 51.03 | 51.07 | 50.92 | 66,700 |
| 15 feb 2024 | 51.50 | 52.63 | 51.44 | 52.25 | 52.10 | 116,200 |
| 14 feb 2024 | 50.69 | 51.32 | 49.78 | 51.25 | 51.10 | 121,000 |
| 13 feb 2024 | 50.71 | 50.71 | 48.71 | 49.14 | 49.00 | 121,000 |
| 12 feb 2024 | 51.22 | 52.34 | 51.22 | 52.13 | 51.98 | 111,900 |
| 09 feb 2024 | 50.94 | 51.40 | 50.02 | 51.19 | 51.04 | 102,800 |
| 08 feb 2024 | 50.68 | 51.11 | 50.38 | 50.95 | 50.80 | 81,400 |
| 07 feb 2024 | 50.63 | 50.84 | 50.23 | 50.60 | 50.45 | 71,400 |
| 06 feb 2024 | 50.33 | 51.27 | 50.33 | 50.58 | 50.43 | 70,200 |
| 05 feb 2024 | 50.77 | 50.77 | 49.88 | 50.28 | 50.13 | 77,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.