Canada markets close in 6 hours 25 minutes

Kronos Worldwide, Inc. (KRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.27-0.02 (-0.18%)
As of 09:35AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202411.4511.2711.2511.2711.275,332
Apr 18, 202411.4511.4511.1911.2911.29130,500
Apr 17, 202411.4311.5611.3111.3411.34143,300
Apr 16, 202411.3711.4911.2311.3111.31162,500
Apr 15, 202411.5011.5911.2511.4811.48219,800
Apr 12, 202411.7011.7811.3111.3911.39280,400
Apr 11, 202411.8711.9111.6711.8011.80135,900
Apr 10, 202411.8912.1611.7611.8811.88216,200
Apr 09, 202412.3312.4412.1612.2812.28150,600
Apr 08, 202412.2812.4412.1612.2312.23245,300
Apr 05, 202411.9212.1211.7012.1112.11210,600
Apr 04, 202412.2312.4811.9011.9611.96402,500
Apr 03, 202411.8412.1911.7712.1512.15239,600
Apr 02, 202411.8812.0011.7111.8411.84151,100
Apr 01, 202411.8612.0111.7011.9811.98217,500
Mar 28, 202411.9212.0211.6711.8011.80269,900
Mar 27, 202411.8412.0011.8411.9811.98193,600
Mar 26, 202412.0712.2411.7211.7511.75198,900
Mar 25, 202411.7411.9511.7211.9311.93161,200
Mar 22, 202411.8111.9811.6711.7311.73198,300
Mar 21, 202411.5412.3311.5011.7711.77339,000
Mar 20, 202411.3311.6311.2211.4911.49237,700
Mar 19, 202411.4511.5311.3011.3411.34151,900
Mar 18, 202411.4411.6011.3011.5111.51300,200
Mar 15, 202411.1411.3710.8511.2711.27515,900
Mar 14, 202411.4611.5211.0611.2111.21259,300
Mar 13, 202411.2411.6611.2411.5811.58274,200
Mar 12, 202411.1011.5011.0811.3111.31397,500
Mar 11, 202410.4111.1810.3511.0111.01500,700
Mar 08, 202410.1510.359.7710.3410.34453,100
Mar 07, 20249.2010.229.1710.0910.09638,600
Mar 06, 20248.808.828.518.658.65187,200
Mar 05, 20248.788.898.688.728.72244,100
Mar 04, 20249.029.198.828.838.83253,400
Mar 04, 20240.19 Dividend
Mar 01, 20249.149.318.979.199.00327,400
Feb 29, 20248.719.118.689.098.901,086,700
Feb 28, 20248.718.878.548.678.49755,100
Feb 27, 20248.909.128.788.818.63758,600
Feb 26, 20248.718.798.588.788.60218,900
Feb 23, 20248.638.778.528.768.58275,900
Feb 22, 20248.538.648.498.618.43267,000
Feb 21, 20248.408.598.358.598.41243,800
Feb 20, 20248.718.758.498.498.31299,200
Feb 16, 20248.788.928.678.848.66140,900
Feb 15, 20248.548.908.548.888.70147,900
Feb 14, 20248.388.518.338.468.29166,300
Feb 13, 20248.778.778.268.338.16307,100
Feb 12, 20248.939.138.939.068.87144,300
Feb 09, 20248.888.918.718.908.72124,200
Feb 08, 20248.838.918.768.858.67115,300
Feb 07, 20249.109.108.778.838.65114,300
Feb 06, 20249.089.249.049.058.86160,700
Feb 05, 20249.139.158.919.028.83188,200
Feb 02, 20249.339.429.209.339.14310,900
Feb 01, 20249.459.629.379.549.34183,000
Jan 31, 20249.429.569.229.319.12182,900
Jan 30, 20249.579.669.529.539.3379,000
Jan 29, 20249.619.659.489.649.44139,600
Jan 26, 20249.779.889.629.689.4895,400
Jan 25, 20249.709.849.519.689.48132,100
Jan 24, 20249.769.829.539.569.36186,000
Jan 23, 20249.259.989.189.679.47287,800
Jan 22, 20249.029.198.969.098.90180,000
Jan 19, 20249.059.058.748.948.76201,900
Jan 18, 20248.949.018.829.018.82153,300
Jan 17, 20248.688.888.688.878.69160,000
Jan 16, 20249.199.248.828.898.71182,100
Jan 12, 20249.479.569.179.249.05120,400
Jan 11, 20249.379.529.309.319.12214,300
Jan 10, 20249.409.579.349.479.27182,400
Jan 09, 20249.279.449.229.369.17205,200
Jan 08, 20249.329.539.219.469.26155,400
Jan 05, 20249.199.509.179.269.07157,300
Jan 04, 20249.369.429.229.299.10247,100
Jan 03, 20249.679.679.269.299.10240,700
Jan 02, 20249.829.989.749.799.59138,000
Dec 29, 202310.1110.199.829.949.73172,200
Dec 28, 202310.4510.5210.1810.2110.00116,200
Dec 27, 202310.4110.5310.3710.4410.22175,300
Dec 26, 202310.1910.4410.1910.4210.20185,500
Dec 22, 20239.9010.199.9010.109.89177,000
Dec 21, 20239.889.919.709.899.69130,700
Dec 20, 20239.789.969.669.779.57245,100
Dec 19, 20239.679.869.629.809.60229,500
Dec 18, 20239.719.719.479.659.45199,900
Dec 15, 20239.499.749.369.629.42688,400
Dec 14, 20239.079.559.029.509.30389,300
Dec 13, 20238.478.918.328.858.67741,000
Dec 12, 20238.578.608.358.488.30204,100
Dec 11, 20238.508.668.398.628.44181,600
Dec 08, 20238.348.628.348.598.41294,100
Dec 07, 20238.568.568.358.378.20188,200
Dec 06, 20238.548.638.368.478.29263,800
Dec 05, 20238.858.858.488.528.34166,500
Dec 04, 20239.009.188.748.898.71276,800
Dec 01, 20238.689.098.659.058.86390,400
Nov 30, 20238.558.808.528.738.55327,900
Nov 30, 20230.19 Dividend
Nov 29, 20238.638.838.638.768.39190,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...