Home

Kronos Worldwide Inc Common Stock (KRO)

6.5400
-0.0400 (-0.61%)
NYSE · Last Trade: Jul 3rd, 11:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kronos Worldwide Inc Common Stock (KRO)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20256.636.646.526.54104,1246.54
7/02/20256.496.616.406.58199,7586.58
7/01/20256.206.556.166.43269,3066.43
6/30/20256.276.326.086.20176,9896.20
6/27/20256.396.396.216.27318,4936.27
6/26/20256.326.536.286.37334,2846.37
6/25/20256.256.336.176.26162,8896.26
6/24/20256.116.366.116.29254,4576.29
6/23/20255.956.085.866.05279,3966.05
6/20/20256.146.145.996.00286,4016.00
6/18/20256.026.215.986.09356,4576.09
6/17/20256.186.186.006.07260,0276.07
6/16/20256.416.456.206.21229,5086.21
6/13/20256.376.526.156.23237,2976.23
6/12/20256.626.626.376.45329,3526.45
6/11/20256.916.966.706.73257,0186.73
6/10/20256.667.076.556.92515,7956.92
6/09/20256.646.726.586.59216,7316.59
6/06/20256.576.696.556.60208,1606.55
6/05/20256.646.646.446.47263,9046.42
6/04/20256.606.716.576.62200,2906.57
6/03/20256.236.666.136.61229,2686.56
6/02/20256.396.436.206.24262,9176.19
5/30/20256.466.466.326.33227,5076.28
5/29/20256.506.576.366.48201,5846.43
5/28/20256.686.736.396.45247,0046.40
5/27/20256.696.776.626.74153,7256.69
5/23/20256.646.646.516.57202,5476.52
5/22/20256.686.776.556.69197,1506.64
5/21/20256.856.866.666.68192,4376.63
5/20/20257.007.036.876.94231,4166.89
5/19/20256.967.116.877.05179,7457.00
5/16/20256.957.106.807.08224,8797.03
5/15/20257.107.116.896.95211,0606.90
5/14/20257.577.627.107.17286,6027.12
5/13/20257.567.687.527.63154,0607.57
5/12/20257.607.907.547.55255,0697.49
5/09/20257.287.357.207.28211,9117.22
5/08/20257.487.877.017.22435,7347.17
5/07/20257.487.497.047.34320,8337.28
5/06/20257.337.497.257.45178,1517.39
5/05/20257.477.567.347.40165,8737.34
5/02/20257.557.697.497.56157,0277.50
5/01/20257.667.677.367.43272,4377.37
4/30/20257.667.727.497.71218,5447.65
4/29/20257.597.787.587.75176,4137.69
4/28/20257.667.737.507.59146,4137.53
4/25/20257.607.737.557.68274,7057.62
4/24/20257.407.727.367.71191,0917.65
4/23/20257.537.627.357.37252,4257.31
4/22/20257.197.497.097.34416,9367.28
4/21/20256.847.126.757.081,011,2077.03
4/17/20256.867.056.846.88223,3266.83
4/16/20256.907.046.676.86164,7116.81
4/15/20257.067.086.806.91269,9596.86
4/14/20256.937.226.817.11858,2987.06
4/11/20256.636.896.466.84188,0276.79
4/10/20256.976.976.546.68205,8366.63
4/09/20256.227.396.227.11369,0677.06
4/08/20256.766.766.196.25269,7656.20
4/07/20256.496.846.236.56300,9376.51
4/04/20256.696.716.436.69296,0886.64