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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.91$29.98138,000——
2020-12-30$15.04$30.2491,500——
2020-12-29$14.79$29.74210,200——
2020-12-28$15.06$30.28397,900——
2020-12-24$15.04$30.2481,400——
2020-12-23$15.05$30.26137,200——
2020-12-22$15.04$30.24148,000——
2020-12-21$15.18$30.52165,500——
2020-12-18$15.26$30.69593,100——
2020-12-17$15.19$30.54336,300——
2020-12-16$14.60$29.3697,100——
2020-12-15$14.52$29.20160,900——
2020-12-14$14.30$28.75331,300——
2020-12-11$14.33$28.82201,900——
2020-12-10$14.68$29.52163,100——
2020-12-09$14.78$29.72300,100——
2020-12-08$15.05$30.26212,900——
2020-12-07$14.93$30.02434,900——
2020-12-04$15.03$30.22413,400——
2020-12-03$14.46$29.08615,500——
2020-12-02$14.22$28.59520,900——
2020-12-01$13.94$28.03151,800——
2020-11-30$13.75$27.65206,000——
2020-11-27$14.17$28.13112,000——
2020-11-25$14.10$27.99106,300——
2020-11-24$14.45$28.69169,000——
2020-11-23$14.04$27.87122,800——
2020-11-20$13.69$27.18132,500——
2020-11-19$13.92$27.64213,200——
2020-11-18$13.89$27.58162,000——
2020-11-17$13.94$27.67165,100——
2020-11-16$14.17$28.13147,600——
2020-11-13$13.82$27.44100,300——
2020-11-12$13.60$27.00230,900——
2020-11-11$13.89$27.58163,000——
2020-11-10$14.52$28.83260,000——
2020-11-09$14.06$27.91277,600——
2020-11-06$13.95$27.69135,900——
2020-11-05$13.85$27.50189,900——
2020-11-04$13.52$26.84139,100——
2020-11-03$13.91$27.62140,600——
2020-11-02$13.62$27.04125,700——
2020-10-30$13.32$26.44119,500——
2020-10-29$13.42$26.64162,300——
2020-10-28$12.91$25.63143,400——
2020-10-27$13.26$26.32105,300——
2020-10-26$13.58$26.96128,500——
2020-10-23$13.94$27.67106,800——
2020-10-22$13.87$27.54116,500——
2020-10-21$13.70$27.20123,200——
2020-10-20$14.12$28.03110,500——
2020-10-19$14.25$28.29180,200——
2020-10-16$14.16$28.11160,400——
2020-10-15$13.93$27.6576,400——
2020-10-14$13.99$27.7788,500——
2020-10-13$13.71$27.2295,500——
2020-10-12$14.03$27.85104,300——
2020-10-09$13.71$27.22174,300——
2020-10-08$13.79$27.38140,900——
2020-10-07$13.61$27.02156,700——
2020-10-06$13.24$26.29139,300——
2020-10-05$13.22$26.25144,100——
2020-10-02$13.06$25.93102,200——
2020-10-01$12.76$25.33132,200——
2020-09-30$12.86$25.53458,300——
2020-09-29$12.82$25.45327,000——
2020-09-28$12.70$25.21166,800——
2020-09-25$12.38$24.58183,900——
2020-09-24$12.49$24.80206,900——
2020-09-23$12.27$24.36236,100——
2020-09-22$12.61$25.03164,400——
2020-09-21$12.72$25.25320,600——
2020-09-18$13.16$26.13385,400——
2020-09-17$13.42$26.64147,300——
2020-09-16$13.10$26.01133,100——
2020-09-15$13.12$26.05145,000——
2020-09-14$13.24$26.29265,600——
2020-09-11$12.79$25.39137,800——
2020-09-10$12.61$25.03189,800——
2020-09-09$12.78$25.37217,700——
2020-09-08$12.46$24.74241,300——
2020-09-04$12.68$25.17342,400——
2020-09-03$12.29$24.40227,500——
2020-09-02$12.76$25.33205,300——
2020-09-01$12.96$25.73586,900——
2020-08-31$12.49$24.80178,200——
2020-08-28$13.16$25.77173,600——
2020-08-27$12.99$25.44183,900——
2020-08-26$13.34$26.12198,600——
2020-08-25$13.15$25.75302,700——
2020-08-24$12.92$25.30256,300——
2020-08-21$12.26$24.01136,600——
2020-08-20$12.55$24.57300,600——
2020-08-19$12.60$24.67109,100——
2020-08-18$12.64$24.75148,500——
2020-08-17$13.02$25.49184,400——
2020-08-14$12.88$25.22145,100——
2020-08-13$12.79$25.04141,900——
2020-08-12$12.89$25.24111,300——
2020-08-11$12.66$24.79258,100——
2020-08-10$12.55$24.57203,400——
2020-08-07$11.91$23.32182,800——
2020-08-06$11.94$23.38198,300——
2020-08-05$11.81$23.13231,900——
2020-08-04$11.33$22.19117,100——
2020-08-03$11.33$22.19197,600——
2020-07-31$11.24$22.01200,800——
2020-07-30$11.21$21.95223,000——
2020-07-29$11.50$22.52200,900——
2020-07-28$11.12$21.77181,900——
2020-07-27$11.40$22.32241,300——
2020-07-24$10.79$21.1392,900——
2020-07-23$10.86$21.27157,800——
2020-07-22$10.85$21.25196,700——
2020-07-21$10.90$21.34251,700——
2020-07-20$10.64$20.83272,800——
2020-07-17$11.00$21.54180,900——
2020-07-16$11.09$21.72165,500——
2020-07-15$11.09$21.72322,000——
2020-07-14$10.58$20.72287,500——
2020-07-13$10.39$20.34212,800——
2020-07-10$10.19$19.95267,500——
2020-07-09$9.83$19.25280,600——
2020-07-08$9.99$19.56238,100——
2020-07-07$10.12$19.82198,900——
2020-07-06$10.32$20.21255,100——
2020-07-02$10.18$19.93208,300——
2020-07-01$9.83$19.25207,900——
2020-06-30$10.41$20.381,089,500——
2020-06-29$10.19$19.951,074,500——
2020-06-26$9.60$18.80719,500——
2020-06-25$9.58$18.76328,000——
2020-06-24$9.39$18.39138,500——
2020-06-23$9.57$18.74356,400——
2020-06-22$9.81$19.21135,400——
2020-06-19$9.78$19.15248,900——
2020-06-18$9.84$19.27305,500——
2020-06-17$10.04$19.66173,800——
2020-06-16$10.42$20.40512,000——
2020-06-15$10.17$19.91351,300——
2020-06-12$9.66$18.92614,900——
2020-06-11$9.42$18.45229,500——
2020-06-10$10.40$20.36200,100——
2020-06-09$10.75$21.05195,800——
2020-06-08$11.09$21.72314,000——
2020-06-05$11.05$21.28389,600——
2020-06-04$10.59$20.40208,000——
2020-06-03$10.24$19.72218,400——
2020-06-02$10.05$19.36157,900——
2020-06-01$9.86$18.99248,100——
2020-05-29$9.76$18.80240,800——
2020-05-28$10.01$19.28316,900——
2020-05-27$9.94$19.15274,200——
2020-05-26$9.29$17.89148,100——
2020-05-22$8.85$17.0593,700——
2020-05-21$8.86$17.07257,500——
2020-05-20$8.98$17.30228,500——
2020-05-19$8.60$16.57219,200——
2020-05-18$8.76$16.87666,900——
2020-05-15$8.23$15.85182,900——
2020-05-14$8.58$16.53257,200——
2020-05-13$8.83$17.01233,800——
2020-05-12$9.27$17.86276,200——
2020-05-11$9.39$18.09399,000——
2020-05-08$9.44$18.18359,100——
2020-05-07$8.66$16.68488,700——
2020-05-06$9.19$17.70371,100——
2020-05-05$9.17$17.66380,700——
2020-05-04$8.96$17.26359,000——
2020-05-01$9.21$17.74173,600——
2020-04-30$9.49$18.28199,800——
2020-04-29$10.06$19.38357,000——
2020-04-28$9.53$18.36218,100——
2020-04-27$9.28$17.88207,100——
2020-04-24$9.22$17.76225,400——
2020-04-23$9.21$17.74196,600——
2020-04-22$8.91$17.16155,700——
2020-04-21$8.81$16.97379,900——
2020-04-20$8.89$17.12249,400——
2020-04-17$9.07$17.47403,500——
2020-04-16$8.24$15.87517,500——
2020-04-15$8.53$16.43258,000——
2020-04-14$9.21$17.74334,400——
2020-04-13$9.21$17.74189,100——
2020-04-09$9.48$18.26425,600——
2020-04-08$8.92$17.18309,500——
2020-04-07$8.32$16.03747,700——
2020-04-06$8.22$15.83249,500——
2020-04-03$7.82$15.06398,800——
2020-04-02$8.20$15.80316,300——
2020-04-01$8.42$16.22299,600——
2020-03-31$8.44$16.26767,700——
2020-03-30$8.59$16.55626,500——
2020-03-27$8.23$15.851,297,500——
2020-03-26$8.94$17.221,227,000——
2020-03-25$8.62$16.601,401,100——
2020-03-24$8.23$15.85994,400——
2020-03-23$7.71$14.85314,300——
2020-03-20$8.20$15.80372,400——
2020-03-19$8.70$16.76409,800——
2020-03-18$8.96$17.26530,400——
2020-03-17$8.84$17.03585,900——
2020-03-16$7.55$14.54650,600——
2020-03-13$7.70$14.83607,400——
2020-03-12$7.14$13.751,225,800——
2020-03-11$7.88$15.18488,300——
2020-03-10$8.17$15.74347,300——
2020-03-09$7.53$14.50336,600——
2020-03-06$8.94$17.22287,200——
2020-03-05$9.38$18.07293,200——
2020-03-04$9.93$19.13390,000——
2020-03-03$9.72$18.72330,300——
2020-03-02$9.75$18.78435,800——
2020-02-28$9.99$18.90456,200——
2020-02-27$9.96$18.84384,800——
2020-02-26$10.48$19.82279,900——
2020-02-25$10.36$19.60334,500——
2020-02-24$11.26$21.30249,100——
2020-02-21$11.46$21.68255,800——
2020-02-20$11.70$22.13408,300——
2020-02-19$11.31$21.39247,800——
2020-02-18$11.42$21.60286,200——
2020-02-14$11.33$21.43306,500——
2020-02-13$11.15$21.09165,400——
2020-02-12$11.30$21.37211,100——
2020-02-11$11.25$21.28207,800——
2020-02-10$11.06$20.92166,300——
2020-02-07$10.98$20.77227,400——
2020-02-06$11.27$21.32183,500——
2020-02-05$11.53$21.81190,800——
2020-02-04$11.20$21.19178,900——
2020-02-03$11.21$21.20193,900——
2020-01-31$10.84$20.50373,500——
2020-01-30$11.28$21.34335,100——
2020-01-29$11.22$21.22116,000——
2020-01-28$11.40$21.56441,500——
2020-01-27$11.20$21.19401,900——
2020-01-24$11.59$21.92225,700——
2020-01-23$11.84$22.40272,000——
2020-01-22$12.01$22.72357,300——
2020-01-21$12.34$23.34216,100——
2020-01-17$12.61$23.85311,000——
2020-01-16$12.83$24.27123,400——
2020-01-15$12.70$24.02217,800——
2020-01-14$12.64$23.91422,700——
2020-01-13$12.35$23.36613,000——
2020-01-10$12.16$23.00371,000——
2020-01-09$12.10$22.89288,600——
2020-01-08$12.23$23.13225,300——
2020-01-07$12.31$23.28246,700——
2020-01-06$12.53$23.70251,400——
2020-01-03$12.79$24.19270,300——
2020-01-02$12.97$24.53411,600——