Australia markets closed

Kronos Worldwide, Inc. (KRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.80-0.18 (-1.50%)
At close: 04:00PM EDT
11.50 -0.30 (-2.54%)
After hours: 07:16PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.9212.0211.6711.8011.80269,900
27 Mar 202411.8412.0011.8411.9811.98193,600
26 Mar 202412.0712.2411.7211.7511.75198,900
25 Mar 202411.7411.9511.7211.9311.93161,200
22 Mar 202411.8111.9811.6711.7311.73198,300
21 Mar 202411.5412.3311.5011.7711.77339,000
20 Mar 202411.3311.6311.2211.4911.49237,700
19 Mar 202411.4511.5311.3011.3411.34151,900
18 Mar 202411.4411.6011.3011.5111.51300,200
15 Mar 202411.1411.3710.8511.2711.27515,900
14 Mar 202411.4611.5211.0611.2111.21259,300
13 Mar 202411.2411.6611.2411.5811.58274,200
12 Mar 202411.1011.5011.0811.3111.31397,500
11 Mar 202410.4111.1810.3511.0111.01500,700
08 Mar 202410.1510.359.7710.3410.34453,100
07 Mar 20249.2010.229.1710.0910.09638,600
06 Mar 20248.808.828.518.658.65187,200
05 Mar 20248.788.898.688.728.72244,100
04 Mar 20249.029.198.828.838.83253,400
04 Mar 20240.19 Dividend
01 Mar 20249.149.318.979.199.00327,400
29 Feb 20248.719.118.689.098.901,086,700
28 Feb 20248.718.878.548.678.49755,100
27 Feb 20248.909.128.788.818.63758,600
26 Feb 20248.718.798.588.788.60218,900
23 Feb 20248.638.778.528.768.58275,900
22 Feb 20248.538.648.498.618.43267,000
21 Feb 20248.408.598.358.598.41243,800
20 Feb 20248.718.758.498.498.31299,200
16 Feb 20248.788.928.678.848.66140,900
15 Feb 20248.548.908.548.888.70147,900
14 Feb 20248.388.518.338.468.29166,300
13 Feb 20248.778.778.268.338.16307,100
12 Feb 20248.939.138.939.068.87144,300
09 Feb 20248.888.918.718.908.72124,200
08 Feb 20248.838.918.768.858.67115,300
07 Feb 20249.109.108.778.838.65114,300
06 Feb 20249.089.249.049.058.86160,700
05 Feb 20249.139.158.919.028.83188,200
02 Feb 20249.339.429.209.339.14310,900
01 Feb 20249.459.629.379.549.34183,000
31 Jan 20249.429.569.229.319.12182,900
30 Jan 20249.579.669.529.539.3379,000
29 Jan 20249.619.659.489.649.44139,600
26 Jan 20249.779.889.629.689.4895,400
25 Jan 20249.709.849.519.689.48132,100
24 Jan 20249.769.829.539.569.36186,000
23 Jan 20249.259.989.189.679.47287,800
22 Jan 20249.029.198.969.098.90180,000
19 Jan 20249.059.058.748.948.76201,900
18 Jan 20248.949.018.829.018.82153,300
17 Jan 20248.688.888.688.878.69160,000
16 Jan 20249.199.248.828.898.71182,100
12 Jan 20249.479.569.179.249.05120,400
11 Jan 20249.379.529.309.319.12214,300
10 Jan 20249.409.579.349.479.27182,400
09 Jan 20249.279.449.229.369.17205,200
08 Jan 20249.329.539.219.469.26155,400
05 Jan 20249.199.509.179.269.07157,300
04 Jan 20249.369.429.229.299.10247,100
03 Jan 20249.679.679.269.299.10240,700
02 Jan 20249.829.989.749.799.59138,000
29 Dec 202310.1110.199.829.949.73172,200
28 Dec 202310.4510.5210.1810.2110.00116,200
27 Dec 202310.4110.5310.3710.4410.22175,300
26 Dec 202310.1910.4410.1910.4210.20185,500
22 Dec 20239.9010.199.9010.109.89177,000
21 Dec 20239.889.919.709.899.69130,700
20 Dec 20239.789.969.669.779.57245,100
19 Dec 20239.679.869.629.809.60229,500
18 Dec 20239.719.719.479.659.45199,900
15 Dec 20239.499.749.369.629.42688,400
14 Dec 20239.079.559.029.509.30389,300
13 Dec 20238.478.918.328.858.67741,000
12 Dec 20238.578.608.358.488.30204,100
11 Dec 20238.508.668.398.628.44181,600
08 Dec 20238.348.628.348.598.41294,100
07 Dec 20238.568.568.358.378.20188,200
06 Dec 20238.548.638.368.478.29263,800
05 Dec 20238.858.858.488.528.34166,500
04 Dec 20239.009.188.748.898.71276,800
01 Dec 20238.689.098.659.058.86390,400
30 Nov 20238.558.808.528.738.55327,900
30 Nov 20230.19 Dividend
29 Nov 20238.638.838.638.768.39190,800
28 Nov 20238.358.598.298.568.20136,100
27 Nov 20238.518.558.368.378.0294,300
24 Nov 20238.288.528.288.518.15106,700
22 Nov 20238.378.498.238.247.89107,900
21 Nov 20238.438.458.258.307.95155,600
20 Nov 20238.608.638.478.488.12133,400
17 Nov 20238.668.718.558.698.33139,800
16 Nov 20238.738.738.368.578.21157,400
15 Nov 20238.758.978.688.728.35183,300
14 Nov 20238.508.908.408.808.43303,700
13 Nov 20237.718.197.708.177.83307,100
10 Nov 20237.537.807.457.787.45136,000
09 Nov 20237.547.587.437.497.1885,900
08 Nov 20237.337.477.287.467.1595,500
07 Nov 20237.487.487.237.367.05208,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...