NYSE:KRO | Historical Stock Price | KRONOS WORLDWIDE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.78$4.95$8.82$15.70$27.97$49.832003-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.40$25.35598,200——
2019-12-30$13.34$25.23673,600——
2019-12-27$13.36$25.27613,100——
2019-12-26$13.67$25.86582,000——
2019-12-24$14.03$26.54272,300——
2019-12-23$14.13$26.73647,100——
2019-12-20$13.82$26.141,764,800——
2019-12-19$13.62$25.76800,500——
2019-12-18$13.33$25.211,006,600——
2019-12-17$13.59$25.71905,500——
2019-12-16$13.51$25.55954,900——
2019-12-13$13.38$25.31870,400——
2019-12-12$13.96$26.41753,200——
2019-12-11$13.74$25.99679,500——
2019-12-10$13.26$25.08375,900——
2019-12-09$13.40$25.35178,900——
2019-12-06$13.80$26.10253,600——
2019-12-05$13.42$25.38210,600——
2019-12-04$13.38$25.31232,800——
2019-12-03$13.28$25.12198,200——
2019-12-02$13.54$25.61155,400——
2019-11-29$13.77$25.7197,900——
2019-11-27$13.78$25.72139,400——
2019-11-26$13.64$25.46207,700——
2019-11-25$13.84$25.84264,100——
2019-11-22$13.51$25.22166,300——
2019-11-21$13.60$25.39207,800——
2019-11-20$13.98$26.10422,300——
2019-11-19$13.80$25.76257,300——
2019-11-18$13.92$25.99187,900——
2019-11-15$14.30$26.70143,100——
2019-11-14$14.28$26.66200,800——
2019-11-13$14.29$26.68192,000——
2019-11-12$14.67$27.39241,600——
2019-11-11$14.80$27.63239,300——
2019-11-08$14.51$27.09502,900——
2019-11-07$13.78$25.72136,300——
2019-11-06$13.49$25.18183,000——
2019-11-05$13.72$25.61224,100——
2019-11-04$13.63$25.44236,300——
2019-11-01$13.32$24.87226,200——
2019-10-31$12.68$23.67245,700——
2019-10-30$12.69$23.69174,000——
2019-10-29$12.63$23.58141,400——
2019-10-28$12.63$23.58132,400——
2019-10-25$12.57$23.47161,300——
2019-10-24$12.13$22.64115,400——
2019-10-23$12.35$23.05137,800——
2019-10-22$12.20$22.77120,800——
2019-10-21$11.95$22.31132,100——
2019-10-18$11.75$21.93131,600——
2019-10-17$11.66$21.77117,000——
2019-10-16$11.56$21.58149,800——
2019-10-15$11.74$21.9293,600——
2019-10-14$11.68$21.80103,300——
2019-10-11$11.94$22.29166,600——
2019-10-10$11.58$21.62135,200——
2019-10-09$11.42$21.32147,500——
2019-10-08$11.23$20.96189,300——
2019-10-07$11.55$21.56237,100——
2019-10-04$11.73$21.90262,300——
2019-10-03$11.76$21.95170,500——
2019-10-02$11.76$21.95214,100——
2019-10-01$11.86$22.14154,000——
2019-09-30$12.37$23.09142,400——
2019-09-27$12.22$22.81214,400——
2019-09-26$11.81$22.05347,900——
2019-09-25$12.11$22.61216,500——
2019-09-24$12.03$22.46177,400——
2019-09-23$12.48$23.30168,300——
2019-09-20$12.44$23.22274,500——
2019-09-19$12.41$23.17161,600——
2019-09-18$12.25$22.87248,700——
2019-09-17$12.70$23.71314,200——
2019-09-16$12.80$23.90216,500——
2019-09-13$12.67$23.65173,200——
2019-09-12$12.70$23.71318,000——
2019-09-11$12.63$23.58308,200——
2019-09-10$12.31$22.98265,800——
2019-09-09$11.94$22.29282,600——
2019-09-06$11.40$21.28324,800——
2019-09-05$11.29$21.08372,300——
2019-09-04$10.84$20.24398,300——
2019-09-03$10.83$19.88421,300——
2019-08-30$10.95$20.10372,900——
2019-08-29$10.82$19.86256,700——
2019-08-28$10.46$19.20439,600——
2019-08-27$10.11$18.56299,900——
2019-08-26$9.99$18.34319,100——
2019-08-23$9.80$17.99433,500——
2019-08-22$10.38$19.06275,000——
2019-08-21$10.48$19.24307,100——
2019-08-20$10.48$19.24314,500——
2019-08-19$10.59$19.44298,600——
2019-08-16$10.56$19.39417,100——
2019-08-15$10.43$19.15334,500——
2019-08-14$10.63$19.51318,400——
2019-08-13$10.79$19.81336,400——
2019-08-12$10.63$19.51429,100——
2019-08-09$10.72$19.68431,500——
2019-08-08$11.28$20.71424,400——
2019-08-07$12.09$22.19271,900——
2019-08-06$11.98$21.99345,500——
2019-08-05$11.87$21.79292,500——
2019-08-02$12.11$22.23333,800——
2019-08-01$12.71$23.33282,700——
2019-07-31$13.41$24.62225,600——
2019-07-30$13.70$25.15186,100——
2019-07-29$13.59$24.95168,300——
2019-07-26$13.73$25.21412,900——
2019-07-25$13.72$25.19300,100——
2019-07-24$13.89$25.50135,600——
2019-07-23$13.86$25.44154,100——
2019-07-22$13.59$24.95133,700——
2019-07-19$13.63$25.02249,900——
2019-07-18$13.72$25.19162,600——
2019-07-17$13.58$24.93165,000——
2019-07-16$13.94$25.59250,300——
2019-07-15$13.88$25.48293,700——
2019-07-12$14.16$25.99210,600——
2019-07-11$13.88$25.48349,700——
2019-07-10$14.75$27.08268,800——
2019-07-09$14.51$26.64712,800——
2019-07-08$14.93$27.41234,100——
2019-07-05$15.26$28.0190,900——
2019-07-03$15.34$28.1680,300——
2019-07-02$15.28$28.0589,200——
2019-07-01$15.57$28.58245,100——
2019-06-28$15.32$28.121,015,700——
2019-06-27$15.22$27.94166,100——
2019-06-26$14.84$27.24179,000——
2019-06-25$14.74$27.06149,900——
2019-06-24$14.65$26.89131,800——
2019-06-21$14.77$27.11161,000——
2019-06-20$14.50$26.62346,200——
2019-06-19$14.99$27.52277,900——
2019-06-18$15.16$27.83320,800——
2019-06-17$14.45$26.53140,300——
2019-06-14$14.47$26.56154,500——
2019-06-13$14.56$26.73141,200——
2019-06-12$14.35$26.34170,500——
2019-06-11$14.29$26.23203,500——
2019-06-10$14.12$25.92165,000——
2019-06-07$13.84$25.41181,100——
2019-06-06$13.71$25.17183,500——
2019-06-05$13.51$24.80152,100——
2019-06-04$13.59$24.95252,700——
2019-06-03$12.89$23.66259,300——
2019-05-31$12.61$22.82281,200——
2019-05-30$12.77$23.11266,900——
2019-05-29$12.95$23.43178,800——
2019-05-28$12.94$23.42160,700——
2019-05-24$12.89$23.33222,300——
2019-05-23$12.89$23.33237,800——
2019-05-22$13.17$23.83158,200——
2019-05-21$13.22$23.92145,900——
2019-05-20$12.84$23.23166,500——
2019-05-17$13.08$23.67149,800——
2019-05-16$13.39$24.23207,800——
2019-05-15$13.31$24.09236,200——
2019-05-14$13.22$23.92306,100——
2019-05-13$12.89$23.33301,600——
2019-05-10$13.50$24.43476,600——
2019-05-09$13.06$23.63415,600——
2019-05-08$12.54$22.69281,500——
2019-05-07$12.76$23.09340,400——
2019-05-06$12.91$23.36207,100——
2019-05-03$13.39$24.23316,400——
2019-05-02$12.71$23.00610,200——
2019-05-01$12.99$23.51299,400——
2019-04-30$13.60$24.61316,100——
2019-04-29$13.90$25.15277,300——
2019-04-26$14.04$25.41212,100——
2019-04-25$13.77$24.92276,500——
2019-04-24$14.25$25.79175,500——
2019-04-23$14.55$26.33185,000——
2019-04-22$14.55$26.33158,400——
2019-04-18$14.63$26.47124,300——
2019-04-17$14.68$26.56136,100——
2019-04-16$14.79$26.76254,700——
2019-04-15$14.57$26.37322,900——
2019-04-12$14.36$25.99180,600——
2019-04-11$14.16$25.62254,900——
2019-04-10$14.24$25.77579,000——
2019-04-09$13.83$25.03363,400——
2019-04-08$14.60$26.42197,700——
2019-04-05$14.63$26.47237,300——
2019-04-04$14.52$26.27162,500——
2019-04-03$14.37$26.00139,400——
2019-04-02$14.17$25.64184,900——
2019-04-01$14.34$25.95274,200——
2019-03-29$14.02$25.37360,400——
2019-03-28$13.91$25.17321,400——
2019-03-27$13.68$24.75226,800——
2019-03-26$13.60$24.61217,200——
2019-03-25$13.52$24.47358,300——
2019-03-22$13.62$24.65269,800——
2019-03-21$14.36$25.99301,300——
2019-03-20$14.10$25.51290,100——
2019-03-19$14.06$25.44386,100——
2019-03-18$14.03$25.39442,900——
2019-03-15$13.80$24.97429,900——
2019-03-14$13.96$25.26359,100——
2019-03-13$14.28$25.84409,400——
2019-03-12$13.95$25.24671,000——
2019-03-11$15.04$27.22290,500——
2019-03-08$14.66$26.53319,200——
2019-03-07$14.84$26.85316,100——
2019-03-06$14.94$27.03268,200——
2019-03-05$14.97$27.09222,100——
2019-03-04$15.28$27.65432,900——
2019-03-01$15.29$27.34251,800——
2019-02-28$15.25$27.27328,300——
2019-02-27$15.52$27.75194,200——
2019-02-26$15.61$27.91446,600——
2019-02-25$15.79$28.24508,200——
2019-02-22$15.94$28.50432,700——
2019-02-21$15.62$27.93757,800——
2019-02-20$15.45$27.63426,500——
2019-02-19$14.89$26.63410,700——
2019-02-15$14.77$26.41336,900——
2019-02-14$14.51$25.95333,900——
2019-02-13$14.40$25.75464,500——
2019-02-12$14.29$25.55467,700——
2019-02-11$13.32$23.82327,000——
2019-02-08$13.30$23.78282,100——
2019-02-07$13.39$23.94234,800——
2019-02-06$13.76$24.61474,500——
2019-02-05$13.93$24.91306,200——
2019-02-04$13.58$24.28332,000——
2019-02-01$13.70$24.50197,900——
2019-01-31$13.17$23.55398,000——
2019-01-30$13.40$23.96275,700——
2019-01-29$13.13$23.48504,300——
2019-01-28$13.00$23.25524,600——
2019-01-25$13.16$23.53249,500——
2019-01-24$12.65$22.62546,900——
2019-01-23$12.68$22.68245,100——
2019-01-22$12.65$22.62570,900——
2019-01-18$13.14$23.50301,800——
2019-01-17$12.81$22.91350,000——
2019-01-16$12.62$22.57300,900——
2019-01-15$12.45$22.26389,500——
2019-01-14$12.34$22.07368,200——
2019-01-11$12.77$22.84334,000——
2019-01-10$12.73$22.76346,600——
2019-01-09$12.74$22.78292,400——
2019-01-08$12.62$22.57676,000——
2019-01-07$12.40$22.17518,500——
2019-01-04$12.22$21.85503,500——
2019-01-03$11.56$20.67296,000——
2019-01-02$11.97$21.41591,900——