Advertisement
Advertisement
U.S. Markets close in 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kronos Worldwide, Inc. (KRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.03-0.09 (-0.64%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202114.7914.7914.1614.4814.48145,100
Nov 26, 202114.5114.7014.0814.4514.45101,800
Nov 24, 202114.9215.2314.7514.9014.90129,400
Nov 23, 202114.8715.0114.8014.9214.92129,300
Nov 22, 202114.2414.9214.0814.7714.77245,300
Nov 19, 202113.9314.0413.8513.9213.9262,400
Nov 18, 202114.0614.1213.9114.0314.0381,400
Nov 17, 202114.1514.2313.9414.1214.1284,700
Nov 16, 202114.6814.6814.0814.2814.2896,400
Nov 15, 202114.8014.8014.5314.6514.6599,400
Nov 12, 202114.6114.8914.4014.7914.79155,800
Nov 11, 202114.2214.5614.2214.5414.5457,000
Nov 10, 202114.1514.2814.1014.1814.1862,100
Nov 09, 202114.0314.2313.9414.1814.18110,900
Nov 08, 202114.5814.6314.0214.1114.1186,200
Nov 05, 202114.0014.5314.0014.4014.40132,000
Nov 04, 202113.9413.9913.5413.8613.86120,400
Nov 03, 202113.2513.8513.2513.8013.80125,500
Nov 02, 202113.2813.4513.2313.3613.3664,100
Nov 01, 202113.1013.4413.1013.3113.3162,400
Oct 29, 202113.1613.2812.9613.0313.0365,200
Oct 28, 202112.9813.3312.9813.1413.1456,200
Oct 27, 202113.2813.2912.9112.9412.9478,500
Oct 26, 202113.3813.5213.3013.3813.3873,400
Oct 25, 202113.2313.4413.1413.4113.4174,900
Oct 22, 202113.2013.2713.1113.1713.1754,600
Oct 21, 202113.1613.1712.9413.1513.1574,100
Oct 20, 202113.0613.1912.9113.1813.1848,800
Oct 19, 202113.1813.2513.0013.0413.0448,200
Oct 18, 202113.1513.1812.9113.1013.10170,100
Oct 15, 202113.5013.5013.1913.2213.22146,500
Oct 14, 202113.0913.3813.0213.3713.3795,100
Oct 13, 202112.9413.0712.7912.9312.9365,500
Oct 12, 202112.9813.0412.8712.9212.9241,900
Oct 11, 202112.9713.1912.9613.0013.0074,700
Oct 08, 202112.8612.8912.7312.8312.8394,200
Oct 07, 202112.7912.9812.7812.8512.8594,800
Oct 06, 202112.7012.8112.3612.6812.68117,600
Oct 05, 202112.8312.8412.7012.8012.8069,600
Oct 04, 202112.7512.8712.6812.7712.7788,700
Oct 01, 202112.5212.7712.4812.7112.7179,200
Sep 30, 202112.7312.8212.4012.4112.4172,100
Sep 29, 202112.7512.7512.6012.6612.6670,800
Sep 28, 202112.8712.9412.7612.8112.81114,700
Sep 27, 202112.4213.0012.4212.8312.83187,300
Sep 24, 202112.4912.6212.3912.4312.43130,200
Sep 23, 202112.4312.6812.3812.5512.55165,500
Sep 22, 202112.3812.5212.2712.2712.2786,800
Sep 21, 202112.3812.4512.0712.1912.19119,400
Sep 20, 202112.5612.6012.0612.2712.27255,100
Sep 17, 202112.8812.8812.5012.8512.85892,600
Sep 16, 202113.3113.3112.8812.9112.91133,300
Sep 15, 202112.7513.3812.7513.3213.32288,300
Sep 14, 202113.2413.2412.7212.7812.78164,700
Sep 13, 202112.5913.2212.5712.9712.97352,300
Sep 10, 202112.6112.6812.4712.4912.49103,600
Sep 09, 202112.5212.7212.5012.6012.6089,700
Sep 08, 202112.7812.8012.5612.5712.57357,300
Sep 07, 202112.8112.9512.7712.8712.8784,400
Sep 03, 202112.9512.9912.7112.8612.8685,900
Sep 02, 202112.9013.0312.7512.9212.92141,600
Sep 01, 202113.0013.0712.6912.9012.90121,400
Sep 01, 20210.18 Dividend
Aug 31, 202113.4513.4812.8513.2413.06292,300
Aug 30, 202113.6413.6413.3713.4513.27128,300
Aug 27, 202113.1813.6013.1813.5613.38124,900
Aug 26, 202113.3313.4113.1213.1813.0097,300
Aug 25, 202113.1413.4113.0213.3513.17133,900
Aug 24, 202112.9713.1712.9113.0812.90104,700
Aug 23, 202112.8213.0312.7512.9712.79160,800
Aug 20, 202112.4912.7712.4912.6812.5197,000
Aug 19, 202112.5012.6212.3312.5112.34126,600
Aug 18, 202112.7012.9412.6012.6112.44131,100
Aug 17, 202112.5212.7312.3312.7012.53144,300
Aug 16, 202112.8612.9912.5912.6212.45152,500
Aug 13, 202112.9913.1212.8813.1012.92110,000
Aug 12, 202113.1113.1312.8112.9012.72126,000
Aug 11, 202113.1713.2313.0013.1312.95184,600
Aug 10, 202113.1013.2912.9313.1112.9386,800
Aug 09, 202113.0913.1112.8313.0512.87149,000
Aug 06, 202113.0013.1712.9513.0912.91104,200
Aug 05, 202113.2013.3812.7612.9112.73188,200
Aug 04, 202113.6313.6913.2213.2413.0683,400
Aug 03, 202113.8213.8413.4213.7813.59139,300
Aug 02, 202114.0514.3013.7213.7813.59131,300
Jul 30, 202113.9614.1813.8113.9113.7298,500
Jul 29, 202114.2114.3713.9313.9813.79183,700
Jul 28, 202113.9914.1913.8014.1113.9266,000
Jul 27, 202113.8914.1013.7113.9513.76128,700
Jul 26, 202113.7513.9413.7513.9213.7360,300
Jul 23, 202113.8513.8713.5613.7013.51109,200
Jul 22, 202113.6613.8213.5813.7213.53100,900
Jul 21, 202113.7113.9213.6613.7013.5188,600
Jul 20, 202113.3513.7313.3513.5313.35102,100
Jul 19, 202113.7013.7313.2913.4313.25121,400
Jul 16, 202114.3114.4113.8513.8913.70141,100
Jul 15, 202113.9814.2813.9814.1914.00114,700
Jul 14, 202114.2014.3714.0114.0413.8560,100
Jul 13, 202114.3314.3514.0614.1613.97124,300
Jul 12, 202114.1014.4113.8414.2814.09149,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement