Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
11.65
-0.05 (-0.43%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Kronos Worldwide Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 11.92 | 11.92 | 11.63 | 11.70 | 11.70 | -1.60% | 70,249 |
Oct 23, 2024 | 11.60 | 11.93 | 11.60 | 11.89 | 11.89 | 1.36% | 149,013 |
Oct 22, 2024 | 11.76 | 11.82 | 11.59 | 11.73 | 11.73 | -0.85% | 86,416 |
Oct 21, 2024 | 12.18 | 12.18 | 11.76 | 11.83 | 11.83 | -2.23% | 127,706 |
Oct 18, 2024 | 12.37 | 12.37 | 12.05 | 12.10 | 12.10 | -2.02% | 105,053 |
Oct 17, 2024 | 12.33 | 12.38 | 12.20 | 12.35 | 12.35 | 0.16% | 94,405 |
Oct 16, 2024 | 12.14 | 12.34 | 12.11 | 12.33 | 12.33 | 2.58% | 179,469 |
Oct 15, 2024 | 12.13 | 12.18 | 12.00 | 12.02 | 12.02 | -1.07% | 129,940 |
Oct 14, 2024 | 12.06 | 12.20 | 12.00 | 12.15 | 12.15 | -0.25% | 134,798 |
Oct 11, 2024 | 12.10 | 12.22 | 12.08 | 12.18 | 12.18 | 0.66% | 80,473 |
Oct 10, 2024 | 11.76 | 12.13 | 11.63 | 12.10 | 12.10 | 2.20% | 127,893 |
Oct 9, 2024 | 11.79 | 11.94 | 11.74 | 11.84 | 11.84 | -0.17% | 89,787 |
Oct 8, 2024 | 11.96 | 11.96 | 11.71 | 11.86 | 11.86 | -0.92% | 74,082 |
Oct 7, 2024 | 11.99 | 12.05 | 11.82 | 11.97 | 11.97 | -0.83% | 106,453 |
Oct 4, 2024 | 12.13 | 12.19 | 11.91 | 12.07 | 12.07 | 1.34% | 97,596 |
Oct 3, 2024 | 11.99 | 12.01 | 11.83 | 11.91 | 11.91 | -1.98% | 100,006 |
Oct 2, 2024 | 12.29 | 12.43 | 12.13 | 12.15 | 12.15 | -1.22% | 118,315 |
Oct 1, 2024 | 12.43 | 12.46 | 12.22 | 12.30 | 12.30 | -1.20% | 200,369 |
Sep 30, 2024 | 12.48 | 12.52 | 12.31 | 12.45 | 12.45 | - | 133,290 |
Sep 27, 2024 | 12.61 | 12.68 | 12.37 | 12.45 | 12.45 | 0.24% | 167,333 |
Sep 26, 2024 | 12.10 | 12.56 | 11.95 | 12.42 | 12.42 | 3.50% | 195,456 |
Sep 25, 2024 | 12.12 | 12.12 | 11.85 | 12.00 | 12.00 | -0.08% | 159,168 |
Sep 24, 2024 | 11.50 | 12.10 | 11.29 | 12.01 | 12.01 | 4.89% | 161,745 |
Sep 23, 2024 | 11.34 | 11.51 | 11.23 | 11.45 | 11.45 | 1.06% | 147,168 |
Sep 20, 2024 | 11.34 | 11.43 | 11.11 | 11.33 | 11.33 | -0.87% | 228,029 |
Sep 19, 2024 | 11.50 | 11.66 | 11.34 | 11.43 | 11.43 | 2.42% | 111,074 |
Sep 18, 2024 | 11.43 | 11.68 | 11.15 | 11.16 | 11.16 | -2.11% | 164,872 |
Sep 17, 2024 | 11.33 | 11.48 | 11.23 | 11.40 | 11.40 | 1.51% | 146,888 |
Sep 16, 2024 | 11.25 | 11.33 | 11.03 | 11.23 | 11.23 | 0.09% | 192,191 |
Sep 13, 2024 | 10.80 | 11.23 | 10.75 | 11.22 | 11.22 | 5.55% | 208,497 |
Sep 12, 2024 | 10.72 | 10.78 | 10.51 | 10.63 | 10.63 | -0.09% | 181,878 |
Sep 11, 2024 | 10.50 | 10.69 | 10.38 | 10.64 | 10.64 | 1.14% | 219,415 |
Sep 10, 2024 | 10.66 | 10.67 | 10.40 | 10.52 | 10.52 | -1.59% | 268,019 |
Sep 9, 2024 | 10.81 | 10.90 | 10.68 | 10.69 | 10.69 | -1.11% | 169,921 |
Sep 6, 2024 | 11.07 | 11.26 | 10.74 | 10.81 | 10.81 | -3.22% | 219,441 |
Sep 5, 2024 | 11.32 | 11.41 | 11.10 | 11.17 | 11.12 | -0.71% | 273,806 |
Sep 4, 2024 | 11.08 | 11.33 | 11.01 | 11.25 | 11.20 | 1.81% | 224,233 |
Sep 3, 2024 | 11.33 | 11.53 | 10.98 | 11.05 | 11.00 | -4.41% | 180,610 |
Aug 30, 2024 | 11.53 | 11.72 | 11.44 | 11.56 | 11.51 | 1.31% | 209,364 |
Aug 29, 2024 | 11.45 | 11.54 | 11.32 | 11.41 | 11.36 | 0.18% | 164,952 |
Aug 28, 2024 | 11.44 | 11.55 | 11.36 | 11.39 | 11.34 | -0.96% | 147,570 |
Aug 27, 2024 | 11.72 | 11.72 | 11.46 | 11.50 | 11.45 | -2.62% | 128,007 |
Aug 26, 2024 | 11.88 | 12.14 | 11.79 | 11.81 | 11.76 | 0.34% | 224,094 |
Aug 23, 2024 | 11.51 | 11.82 | 11.47 | 11.77 | 11.72 | 3.79% | 231,550 |
Aug 22, 2024 | 11.48 | 11.54 | 11.25 | 11.34 | 11.29 | -0.87% | 163,913 |
Aug 21, 2024 | 11.43 | 11.50 | 11.27 | 11.44 | 11.39 | 1.42% | 124,841 |
Aug 20, 2024 | 11.39 | 11.40 | 11.13 | 11.28 | 11.23 | -1.31% | 228,770 |
Aug 19, 2024 | 11.48 | 11.53 | 11.33 | 11.43 | 11.38 | 0.88% | 159,302 |
Aug 16, 2024 | 11.51 | 11.61 | 11.21 | 11.33 | 11.28 | -1.48% | 246,375 |
Aug 15, 2024 | 10.93 | 11.53 | 10.93 | 11.50 | 11.45 | 6.58% | 274,541 |
Aug 14, 2024 | 10.76 | 10.87 | 10.60 | 10.79 | 10.74 | 0.37% | 156,191 |
Aug 13, 2024 | 10.82 | 10.87 | 10.65 | 10.75 | 10.70 | -0.28% | 156,793 |
Aug 12, 2024 | 10.68 | 10.90 | 10.62 | 10.78 | 10.73 | 2.08% | 169,310 |
Aug 9, 2024 | 10.51 | 10.70 | 10.47 | 10.56 | 10.51 | -0.19% | 198,772 |
Aug 8, 2024 | 10.40 | 10.71 | 10.23 | 10.58 | 10.53 | 3.83% | 204,479 |
Aug 7, 2024 | 10.72 | 10.76 | 10.08 | 10.19 | 10.14 | -3.23% | 357,885 |
Aug 6, 2024 | 10.24 | 10.74 | 10.24 | 10.53 | 10.48 | 2.33% | 310,325 |
Aug 5, 2024 | 10.21 | 10.44 | 9.94 | 10.29 | 10.24 | -5.07% | 285,325 |
Aug 2, 2024 | 11.00 | 11.45 | 10.38 | 10.84 | 10.79 | -7.27% | 362,532 |
Aug 1, 2024 | 11.92 | 12.51 | 11.43 | 11.69 | 11.64 | -2.26% | 343,414 |
Jul 31, 2024 | 12.10 | 12.29 | 11.92 | 11.96 | 11.91 | -0.25% | 361,735 |
Jul 30, 2024 | 12.07 | 12.23 | 11.79 | 11.99 | 11.94 | -0.50% | 272,185 |
Jul 29, 2024 | 12.14 | 12.38 | 11.85 | 12.05 | 12.00 | - | 316,162 |
Jul 26, 2024 | 11.81 | 12.20 | 11.56 | 12.05 | 12.00 | 2.55% | 403,090 |
Jul 25, 2024 | 11.81 | 11.87 | 11.55 | 11.75 | 11.70 | -0.59% | 325,244 |
Jul 24, 2024 | 11.63 | 12.05 | 11.45 | 11.82 | 11.77 | 0.42% | 393,541 |
Jul 23, 2024 | 11.40 | 11.96 | 11.35 | 11.77 | 11.72 | 3.52% | 386,137 |
Jul 22, 2024 | 11.20 | 11.40 | 11.08 | 11.37 | 11.32 | 2.25% | 345,607 |
Jul 19, 2024 | 11.15 | 11.26 | 10.95 | 11.12 | 11.07 | 0.91% | 400,197 |
Jul 18, 2024 | 10.94 | 11.03 | 9.97 | 11.02 | 10.97 | -0.18% | 1,027,520 |
Jul 17, 2024 | 13.57 | 13.77 | 10.15 | 11.04 | 10.99 | -19.06% | 1,324,788 |
Jul 16, 2024 | 13.17 | 13.68 | 13.11 | 13.64 | 13.58 | 4.68% | 237,191 |
Jul 15, 2024 | 13.08 | 13.39 | 13.01 | 13.03 | 12.97 | -0.38% | 210,497 |
Jul 12, 2024 | 12.88 | 13.15 | 12.83 | 13.08 | 13.02 | 3.15% | 198,610 |
Jul 11, 2024 | 12.75 | 13.05 | 12.63 | 12.68 | 12.62 | 1.68% | 346,942 |
Jul 10, 2024 | 12.43 | 12.56 | 12.26 | 12.47 | 12.41 | 1.22% | 293,823 |
Jul 9, 2024 | 12.74 | 12.74 | 12.26 | 12.32 | 12.26 | -3.30% | 333,777 |
Jul 8, 2024 | 12.66 | 12.80 | 12.58 | 12.74 | 12.68 | 1.11% | 178,047 |
Jul 5, 2024 | 12.86 | 12.86 | 12.47 | 12.60 | 12.54 | -2.25% | 140,858 |
Jul 3, 2024 | 12.67 | 13.22 | 12.67 | 12.89 | 12.83 | 2.14% | 162,805 |
Jul 2, 2024 | 12.40 | 12.66 | 12.35 | 12.62 | 12.56 | 1.61% | 107,996 |
Jul 1, 2024 | 12.55 | 12.65 | 12.23 | 12.42 | 12.36 | -1.04% | 209,351 |
Jun 28, 2024 | 12.66 | 12.88 | 12.32 | 12.55 | 12.49 | 0.16% | 386,948 |
Jun 27, 2024 | 12.91 | 12.99 | 12.45 | 12.53 | 12.47 | -1.96% | 210,284 |
Jun 26, 2024 | 12.74 | 12.82 | 12.60 | 12.78 | 12.72 | 0.31% | 207,019 |
Jun 25, 2024 | 13.13 | 13.26 | 12.73 | 12.74 | 12.68 | -2.82% | 168,179 |
Jun 24, 2024 | 13.22 | 13.41 | 13.09 | 13.11 | 13.05 | -0.23% | 121,165 |
Jun 21, 2024 | 13.11 | 13.24 | 12.91 | 13.14 | 13.08 | -0.45% | 304,579 |
Jun 20, 2024 | 13.31 | 13.91 | 13.17 | 13.20 | 13.14 | -1.20% | 281,466 |
Jun 18, 2024 | 13.50 | 13.65 | 13.34 | 13.36 | 13.30 | -0.60% | 132,734 |
Jun 17, 2024 | 13.58 | 13.64 | 13.21 | 13.44 | 13.38 | -1.68% | 163,522 |
Jun 14, 2024 | 14.11 | 14.27 | 13.59 | 13.67 | 13.61 | -4.34% | 261,508 |
Jun 13, 2024 | 13.88 | 14.37 | 13.85 | 14.29 | 14.22 | 2.51% | 279,782 |
Jun 12, 2024 | 13.82 | 14.12 | 13.65 | 13.94 | 13.88 | 3.72% | 267,518 |
Jun 11, 2024 | 13.37 | 13.56 | 13.31 | 13.44 | 13.38 | -0.74% | 209,974 |
Jun 10, 2024 | 13.15 | 13.62 | 13.01 | 13.54 | 13.48 | 1.42% | 157,421 |
Jun 7, 2024 | 13.72 | 13.74 | 13.30 | 13.35 | 13.11 | -3.61% | 189,348 |
Jun 6, 2024 | 13.88 | 14.01 | 13.75 | 13.85 | 13.60 | -0.86% | 147,590 |
Jun 5, 2024 | 13.80 | 14.03 | 13.67 | 13.97 | 13.71 | 1.45% | 150,112 |
Jun 4, 2024 | 13.83 | 13.86 | 13.44 | 13.77 | 13.52 | -1.22% | 188,766 |