Kronos Worldwide, Inc. - KRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	9.72	9.81	9.81	9.82	9.62	60,273
December 24, 2024	9.79	9.77	9.77	9.79	9.53	103,074
December 23, 2024	9.74	9.76	9.76	9.88	9.58	199,812
December 20, 2024	9.67	9.81	9.81	9.87	9.65	284,273
December 19, 2024	9.8	9.75	9.75	9.87	9.68	214,600
December 18, 2024	10.01	9.77	9.77	10.1	9.54	249,500
December 17, 2024	10.11	9.96	9.96	10.27	9.9	216,300
December 16, 2024	10.25	10.25	10.25	10.37	10.17	226,048
December 13, 2024	10.36	10.27	10.27	10.41	10.19	152,732
December 12, 2024	10.31	10.39	10.39	10.63	10.27	175,905
December 11, 2024	10.58	10.41	10.41	10.58	10.26	706,900
December 10, 2024	10.35	10.46	10.46	10.5	10.13	286,628
December 09, 2024	10.47	10.39	10.39	10.71	10.38	214,600
December 06, 2024	10.27	10.36	10.36	10.38	10.09	159,400
December 05, 2024	10.21	10.25	10.25	10.35	10.21	214,329
December 04, 2024	10.4	10.26	10.26	10.43	10.19	161,619
December 03, 2024	10.51	10.37	10.37	10.52	10.13	218,514
December 02, 2024	11.06	10.55	10.55	11.26	10.53	319,511
November 29, 2024	11.53	11.31	11.31	11.53	11.28	77,716
November 27, 2024	11.5	11.46	11.41	11.7	11.43	176,800
November 26, 2024	11.57	11.49	11.44	11.62	11.47	152,700
November 25, 2024	11.76	11.68	11.63	11.97	11.68	114,500
November 22, 2024	11.65	11.68	11.63	11.78	11.56	149,524
November 21, 2024	11.35	11.61	11.56	11.7	11.28	133,700
November 20, 2024	11.25	11.35	11.3	11.36	11.12	112,901
November 19, 2024	11.12	11.26	11.21	11.3	11.1	153,829
November 18, 2024	11.36	11.32	11.27	11.61	11.21	218,610
November 15, 2024	11.44	11.36	11.31	11.54	11.32	142,400
November 14, 2024	11.38	11.35	11.3	11.45	11.2	173,923
November 13, 2024	11.42	11.4	11.35	11.62	11.31	192,600
November 12, 2024	11.63	11.42	11.42	11.63	11.16	174,037
November 11, 2024	12.18	11.67	11.67	12.21	11.45	239,649
November 08, 2024	12.31	12.18	12.18	12.32	11.9	225,423
November 07, 2024	12.9	12.45	12.45	12.92	12.03	326,617
November 06, 2024	12.49	12.96	12.96	12.98	12.23	305,100
November 05, 2024	11.54	11.9	11.9	11.95	11.54	112,048
November 04, 2024	11.53	11.76	11.76	12.03	11.53	122,604
November 01, 2024	11.58	11.52	11.52	11.66	11.51	152,473
October 31, 2024	11.54	11.54	11.54	11.7	11.4	93,420
October 30, 2024	11.31	11.55	11.55	11.69	11.31	127,011
October 29, 2024	11.5	11.38	11.38	11.61	11.34	85,900
October 28, 2024	11.68	11.59	11.59	11.81	11.57	131,812
October 25, 2024	11.7	11.65	11.65	11.75	11.59	103,745
October 24, 2024	11.92	11.7	11.7	11.92	11.63	70,249
October 23, 2024	11.6	11.89	11.89	11.93	11.6	149,013
October 22, 2024	11.76	11.73	11.73	11.82	11.59	86,416
October 21, 2024	12.18	11.83	11.83	12.18	11.76	127,706
October 18, 2024	12.37	12.1	12.1	12.37	12.05	103,257
October 17, 2024	12.33	12.35	12.35	12.38	12.2	94,405
October 16, 2024	12.14	12.33	12.33	12.34	12.11	179,500
October 15, 2024	12.13	12.02	12.02	12.18	12	129,940
October 14, 2024	12.06	12.15	12.15	12.2	12	134,800
October 11, 2024	12.1	12.18	12.18	12.22	12.08	80,500
October 10, 2024	11.76	12.1	12.1	12.13	11.63	127,900
October 09, 2024	11.79	11.84	11.84	11.94	11.73	86,508
October 08, 2024	11.96	11.86	11.86	11.96	11.71	74,100
October 07, 2024	11.99	11.97	11.97	12.05	11.82	106,500
October 04, 2024	12.13	12.07	12.07	12.19	11.91	97,600
October 03, 2024	11.99	11.91	11.91	12.01	11.83	100,006
October 02, 2024	12.29	12.15	12.15	12.43	12.13	118,315

Kronos Worldwide, Inc. (KRO) NYSE