Australia markets close in 4 hours 3 minutes

Kronos Worldwide, Inc. (KRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.14-0.39 (-2.51%)
At close: 04:00PM EDT
15.20 +0.06 (+0.40%)
After hours: 07:34PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202215.3115.4514.9115.1415.14471,900
16 Aug 202215.5915.7115.4815.5315.53275,800
15 Aug 202215.4215.7015.3415.6715.67152,800
12 Aug 202215.5015.6815.2915.6615.66193,700
11 Aug 202215.2615.6715.2015.4315.43278,300
10 Aug 202215.5115.6415.1215.1315.13240,900
09 Aug 202215.5215.5815.0215.2315.23233,600
08 Aug 202216.2616.2615.3415.4615.46542,800
05 Aug 202216.3516.6016.1616.3016.30287,300
04 Aug 202216.8116.9515.6016.5016.50483,500
03 Aug 202217.5917.7417.3217.5517.55216,400
02 Aug 202217.8017.8017.3917.5917.59190,900
01 Aug 202217.7317.7917.3417.7417.74214,800
29 July 202217.5617.8117.3617.5717.57244,300
28 July 202217.3117.4516.9617.3217.32244,700
27 July 202217.2217.4617.1017.3117.31242,600
26 July 202217.4917.4917.1217.2817.28215,700
25 July 202217.1917.5017.1917.4817.48219,200
22 July 202217.5617.5617.0617.1817.18240,400
21 July 202217.3017.4417.0617.4317.43182,400
20 July 202217.4417.5517.2717.4517.45142,400
19 July 202216.8117.5416.8117.4317.43220,500
18 July 202216.5817.1016.5116.7016.70279,100
15 July 202216.5616.5616.2116.3616.36204,600
14 July 202216.5616.6616.0316.3116.31288,600
13 July 202216.8016.9716.6016.8616.86301,100
12 July 202216.9117.2516.8216.9616.96308,800
11 July 202216.9917.2116.9316.9716.97265,400
08 July 202217.4317.4316.9717.0717.07259,800
07 July 202217.2417.6117.1417.3517.35406,800
06 July 202217.3017.3116.5617.0217.02584,700
05 July 202218.0718.0717.0517.3717.37701,600
01 July 202218.2118.4417.8318.2218.22169,900
30 June 202218.2318.6317.9318.4018.40261,500
29 June 202219.2019.4617.9818.4718.47417,000
28 June 202218.7019.1918.7019.1719.17421,100
27 June 202218.9018.9018.4418.6218.62298,600
24 June 202217.8218.9117.7218.8618.861,140,700
23 June 202218.4518.4517.5617.6817.68429,800
22 June 202218.1418.4817.9218.3918.39208,000
21 June 202218.0918.5917.8618.5418.54344,600
17 June 202218.3218.4917.8117.9517.95369,800
16 June 202218.5118.5118.0118.1618.16290,800
15 June 202218.7418.9618.5418.8018.80275,100
14 June 202218.3518.7518.1118.7118.71258,000
13 June 202218.3018.5117.6118.3818.38701,800
10 June 202219.1519.1518.5018.7518.75222,900
09 June 202219.2719.3918.9319.1519.15159,500
08 June 202219.3319.7819.1519.3719.37186,600
07 June 202219.2519.4618.8819.4219.42217,000
06 June 202219.1919.4719.0419.3819.38151,900
03 June 202219.4419.4418.7119.0019.00188,200
03 June 20220.19 Dividend
02 June 202219.7719.7818.9819.6119.42247,400
01 June 202219.2319.7418.9619.6019.41246,400
31 May 202218.6519.2718.5119.0518.87409,800
27 May 202218.9719.0018.2718.6618.48224,400
26 May 202218.6518.9618.6118.8118.63140,200
25 May 202218.4418.6418.0818.4318.25247,600
24 May 202217.9718.4617.7518.4318.25246,700
23 May 202217.7418.1117.5817.8617.69408,200
20 May 202218.1618.4817.1617.5017.33232,700
19 May 202216.6418.3116.6118.0217.85416,700
18 May 202216.3516.6216.2716.4816.32153,700
17 May 202216.1816.6416.1316.4316.27158,000
16 May 202215.6316.0515.4515.9115.76111,600
13 May 202215.6515.8215.4915.5715.42153,900
12 May 202215.2115.5015.1415.4815.33118,000
11 May 202215.2715.7615.2715.3415.19133,300
10 May 202215.7515.7515.0515.2715.12125,900
09 May 202215.1415.6715.1415.4915.34201,800
06 May 202215.5915.8015.1015.2715.12152,300
05 May 202216.1916.1915.3115.8015.65156,800
04 May 202215.7016.0915.5416.0315.87121,800
03 May 202215.5015.7415.2815.6215.47105,200
02 May 202215.2115.4715.0115.3115.16137,300
29 Apr 202215.4315.6315.1415.2215.0790,600
28 Apr 202215.5315.5315.1215.4115.2681,800
27 Apr 202215.5615.7715.4115.4515.3082,100
26 Apr 202215.8715.9515.4615.5215.37106,300
25 Apr 202215.6815.8415.2415.8215.67138,800
22 Apr 202216.3516.3515.8615.9015.75111,400
21 Apr 202216.7516.8316.1816.3516.19129,100
20 Apr 202216.5616.8416.5316.5416.38100,500
19 Apr 202215.9616.5915.9016.4516.29215,800
18 Apr 202216.0716.1315.8115.9115.76118,500
14 Apr 202215.9516.0715.8216.0015.84163,500
13 Apr 202215.5415.8915.4715.8615.71165,400
12 Apr 202215.4815.7115.3215.4515.30109,800
11 Apr 202215.2915.6115.2515.3315.1885,000
08 Apr 202215.6315.6615.2815.3115.16138,800
07 Apr 202215.5015.6715.2815.5315.38345,500
06 Apr 202215.4415.4815.0915.4215.27124,600
05 Apr 202215.7115.7615.4215.4715.32165,400
04 Apr 202215.7415.7815.3615.7115.56115,200
01 Apr 202215.7415.8515.5515.7715.62116,600
31 Mar 202215.6915.8115.4615.5215.37262,900
30 Mar 202215.9415.9615.6115.6915.5492,500
29 Mar 202215.9516.0215.7015.8715.72124,000
28 Mar 202216.1516.1515.7215.8515.7084,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...