Advertisement
Advertisement
U.S. Markets close in 2 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kronos Worldwide, Inc. (KRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.75-0.15 (-1.01%)
As of 01:50PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202214.8015.0314.6314.7514.7573,738
Jan 20, 202215.3315.3414.8314.9014.90190,000
Jan 19, 202215.4815.4815.2415.3415.34133,000
Jan 18, 202215.6215.6215.3515.4215.42222,000
Jan 14, 202215.1315.6415.0915.5515.55144,300
Jan 13, 202215.0815.3615.0015.2715.27184,400
Jan 12, 202215.0615.2114.9715.1315.13142,100
Jan 11, 202215.0615.0614.7815.0015.00149,400
Jan 10, 202215.3715.4514.8614.9514.95182,000
Jan 07, 202215.2015.3415.0515.3215.32210,900
Jan 06, 202215.3515.4615.1115.1815.18147,700
Jan 05, 202215.5515.7415.3515.3815.38200,600
Jan 04, 202215.1915.5915.1915.5015.50225,000
Jan 03, 202215.2015.3915.0115.0615.06188,900
Dec 31, 202114.8415.0814.7515.0115.01134,800
Dec 30, 202115.0015.2114.7814.8114.81149,500
Dec 29, 202114.9415.0514.8415.0115.01268,900
Dec 28, 202114.9315.0814.8714.8914.89110,000
Dec 27, 202114.7814.9614.6814.9014.90136,900
Dec 23, 202114.5814.8014.5814.6814.6881,400
Dec 22, 202114.4514.6014.4114.5214.52102,900
Dec 21, 202114.4514.6514.4314.5114.51106,200
Dec 20, 202114.5114.6014.1314.3614.36173,300
Dec 17, 202114.7614.9714.6714.7514.75215,200
Dec 16, 202114.8115.0414.6914.8414.84165,900
Dec 15, 202114.3514.8114.3014.7114.71270,800
Dec 14, 202114.3414.5914.2714.3914.39355,200
Dec 13, 202114.5014.6214.2614.3414.34185,100
Dec 10, 202114.6914.7914.5514.5714.57104,500
Dec 09, 202114.5814.7414.4614.5814.58132,000
Dec 08, 202114.4714.7214.4114.6314.63118,500
Dec 07, 202114.5314.6014.4014.4914.49146,700
Dec 06, 202114.3014.8814.3014.4314.43157,800
Dec 03, 202114.3114.4014.0914.2414.24149,300
Dec 02, 202114.0514.3813.9314.2414.24136,700
Dec 01, 202114.1514.2913.9013.9113.91152,300
Dec 01, 20210.18 Dividend
Nov 30, 202114.2614.5213.9114.0013.82173,300
Nov 29, 202114.7914.7914.1614.4814.29145,100
Nov 26, 202114.5114.7014.0814.4514.26101,800
Nov 24, 202114.9215.2314.7514.9014.71129,400
Nov 23, 202114.8715.0114.8014.9214.73129,300
Nov 22, 202114.2414.9214.0814.7714.58245,300
Nov 19, 202113.9314.0413.8513.9213.7462,400
Nov 18, 202114.0614.1213.9114.0313.8581,400
Nov 17, 202114.1514.2313.9414.1213.9484,700
Nov 16, 202114.6814.6814.0814.2814.1096,400
Nov 15, 202114.8014.8014.5314.6514.4699,400
Nov 12, 202114.6114.8914.4014.7914.60155,800
Nov 11, 202114.2214.5614.2214.5414.3557,000
Nov 10, 202114.1514.2814.1014.1814.0062,100
Nov 09, 202114.0314.2313.9414.1814.00110,900
Nov 08, 202114.5814.6314.0214.1113.9386,200
Nov 05, 202114.0014.5314.0014.4014.21132,000
Nov 04, 202113.9413.9913.5413.8613.68120,400
Nov 03, 202113.2513.8513.2513.8013.62125,500
Nov 02, 202113.2813.4513.2313.3613.1964,100
Nov 01, 202113.1013.4413.1013.3113.1462,400
Oct 29, 202113.1613.2812.9613.0312.8665,200
Oct 28, 202112.9813.3312.9813.1412.9756,200
Oct 27, 202113.2813.2912.9112.9412.7778,500
Oct 26, 202113.3813.5213.3013.3813.2173,400
Oct 25, 202113.2313.4413.1413.4113.2474,900
Oct 22, 202113.2013.2713.1113.1713.0054,600
Oct 21, 202113.1613.1712.9413.1512.9874,100
Oct 20, 202113.0613.1912.9113.1813.0148,800
Oct 19, 202113.1813.2513.0013.0412.8748,200
Oct 18, 202113.1513.1812.9113.1012.93170,100
Oct 15, 202113.5013.5013.1913.2213.05146,500
Oct 14, 202113.0913.3813.0213.3713.2095,100
Oct 13, 202112.9413.0712.7912.9312.7665,500
Oct 12, 202112.9813.0412.8712.9212.7541,900
Oct 11, 202112.9713.1912.9613.0012.8374,700
Oct 08, 202112.8612.8912.7312.8312.6794,200
Oct 07, 202112.7912.9812.7812.8512.6894,800
Oct 06, 202112.7012.8112.3612.6812.52117,600
Oct 05, 202112.8312.8412.7012.8012.6469,600
Oct 04, 202112.7512.8712.6812.7712.6188,700
Oct 01, 202112.5212.7712.4812.7112.5579,200
Sep 30, 202112.7312.8212.4012.4112.2572,100
Sep 29, 202112.7512.7512.6012.6612.5070,800
Sep 28, 202112.8712.9412.7612.8112.65114,700
Sep 27, 202112.4213.0012.4212.8312.67187,300
Sep 24, 202112.4912.6212.3912.4312.27130,200
Sep 23, 202112.4312.6812.3812.5512.39165,500
Sep 22, 202112.3812.5212.2712.2712.1186,800
Sep 21, 202112.3812.4512.0712.1912.03119,400
Sep 20, 202112.5612.6012.0612.2712.11255,100
Sep 17, 202112.8812.8812.5012.8512.68892,600
Sep 16, 202113.3113.3112.8812.9112.74133,300
Sep 15, 202112.7513.3812.7513.3213.15288,300
Sep 14, 202113.2413.2412.7212.7812.62164,700
Sep 13, 202112.5913.2212.5712.9712.80352,300
Sep 10, 202112.6112.6812.4712.4912.33103,600
Sep 09, 202112.5212.7212.5012.6012.4489,700
Sep 08, 202112.7812.8012.5612.5712.41357,300
Sep 07, 202112.8112.9512.7712.8712.7084,400
Sep 03, 202112.9512.9912.7112.8612.6985,900
Sep 02, 202112.9013.0312.7512.9212.75141,600
Sep 01, 202113.0013.0712.6912.9012.73121,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement