NYSE - Delayed Quote
USD
Kronos Worldwide, Inc. (KRO)
7.50
+0.05
(+0.67%)
At close: October 30 at 4:00:02 PM EDT
7.50
0.00
(0.00%)
After hours: October 30 at 4:01:25 PM EDT
Trade KRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.64
7.64
7.36
7.50
7.50
298,900
Oct 29, 2026
7.63
7.73
7.38
7.45
7.45
364,600
Oct 28, 2026
7.72
7.78
7.56
7.70
7.70
216,100
Oct 27, 2026
7.74
7.83
7.65
7.73
7.73
242,400
Oct 26, 2026
7.79
8.00
7.58
7.61
7.61
364,700
Oct 23, 2026
7.60
7.83
7.50
7.82
7.82
257,100
Oct 22, 2026
7.42
7.68
7.39
7.64
7.64
434,200
Oct 21, 2026
7.55
7.55
7.34
7.48
7.48
432,600
Oct 20, 2026
7.32
7.57
7.26
7.55
7.55
287,400
Oct 19, 2026
7.47
7.54
7.25
7.32
7.32
408,100
Oct 16, 2026
7.41
7.58
7.34
7.43
7.43
274,300
Oct 15, 2026
7.28
7.55
7.11
7.40
7.40
454,900
Oct 14, 2026
7.37
7.42
7.27
7.32
7.32
318,600
Oct 13, 2026
7.55
7.57
7.32
7.46
7.46
596,700
Oct 12, 2026
7.58
7.64
7.41
7.45
7.45
305,700
Oct 9, 2026
7.84
7.84
7.59
7.61
7.61
194,100
Oct 8, 2026
7.77
7.88
7.71
7.82
7.82
344,900
Oct 7, 2026
7.83
7.86
7.75
7.78
7.78
213,900
Oct 6, 2026
8.03
8.06
7.85
7.86
7.86
167,900
Oct 5, 2026
7.82
8.08
7.65
7.94
7.94
299,900
Oct 2, 2026
7.69
7.84
7.65
7.78
7.78
328,900
Oct 1, 2026
7.61
7.74
7.43
7.63
7.63
290,000
Sep 30, 2026
7.93
7.94
7.60
7.65
7.65
424,200
Sep 29, 2026
8.22
8.22
7.80
7.92
7.92
367,700
Sep 28, 2026
8.15
8.33
8.07
8.13
8.13
322,100
Sep 25, 2026
8.18
8.38
8.13
8.25
8.25
295,300
Sep 24, 2026
8.37
8.44
8.07
8.10
8.10
406,500
Sep 23, 2026
8.58
8.58
8.36
8.43
8.43
270,000
Sep 22, 2026
8.15
8.66
8.15
8.58
8.58
1,059,200
Sep 21, 2026
8.07
8.20
7.98
8.07
8.07
224,000
Sep 18, 2026
8.13
8.13
7.96
8.01
8.01
357,700
Sep 17, 2026
8.23
8.37
8.16
8.22
8.22
392,100
Sep 16, 2026
8.23
8.44
8.06
8.13
8.13
384,500
Sep 15, 2026
8.06
8.40
7.95
8.18
8.18
370,700
Sep 14, 2026
8.22
8.22
7.91
8.05
8.05
422,700
Sep 11, 2026
8.32
8.33
8.07
8.14
8.14
480,700
Sep 10, 2026
8.59
8.59
8.09
8.10
8.10
1,005,500
Sep 9, 2026
8.64
8.79
8.39
8.46
8.46
403,500
Sep 8, 2026
8.43
8.78
8.43
8.63
8.63
334,100
Sep 4, 2026
8.32
8.60
8.26
8.43
8.43
241,200
Sep 3, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
8.77
8.86
8.35
8.45
8.45
259,700
Sep 2, 2026
8.49
8.91
8.49
8.74
8.69
303,500
Sep 1, 2026
8.73
8.74
8.24
8.40
8.35
633,900
Aug 31, 2026
8.99
9.00
8.63
8.82
8.77
284,000
Aug 28, 2026
8.88
9.08
8.75
8.80
8.75
248,200
Aug 27, 2026
8.72
8.82
8.60
8.76
8.71
264,200
Aug 26, 2026
8.79
9.00
8.64
8.79
8.74
285,500
Aug 25, 2026
8.80
9.17
8.61
8.91
8.86
461,000
Aug 24, 2026
8.13
8.83
8.04
8.71
8.66
432,300
Aug 21, 2026
8.20
8.28
8.14
8.20
8.15
225,800
Aug 20, 2026
8.03
8.23
7.95
8.13
8.08
204,100
Aug 19, 2026
8.08
8.36
8.05
8.14
8.09
257,000
Aug 18, 2026
8.10
8.18
7.80
7.93
7.88
361,000
Aug 17, 2026
8.40
8.52
8.06
8.09
8.04
313,200
Aug 14, 2026
8.76
8.90
8.34
8.47
8.42
357,100
Aug 13, 2026
7.95
8.66
7.75
8.65
8.60
566,800
Aug 12, 2026
8.30
8.41
7.77
7.86
7.82
458,500
Aug 11, 2026
8.60
8.86
8.36
8.37
8.32
407,900
Aug 10, 2026
8.50
8.73
8.39
8.49
8.44
593,000
Aug 7, 2026
8.30
8.65
7.75
8.59
8.54
836,200
Aug 6, 2026
7.10
8.72
7.10
8.23
8.18
2,196,200
Aug 5, 2026
6.19
6.30
5.81
6.21
6.17
427,300
Aug 4, 2026
6.21
6.30
6.03
6.24
6.20
243,000
Aug 3, 2026
6.01
6.20
6.01
6.15
6.11
269,100
Jul 31, 2026
6.20
6.20
5.90
6.02
5.99
347,500
Jul 30, 2026
6.29
6.33
6.12
6.23
6.19
260,800
Jul 29, 2026
6.25
6.31
5.99
6.19
6.15
270,600
Jul 28, 2026
6.10
6.33
6.08
6.19
6.15
332,400
Jul 27, 2026
6.65
6.65
5.97
6.13
6.09
414,800
Jul 24, 2026
6.66
6.66
6.52
6.61
6.57
309,000
Jul 23, 2026
7.04
7.15
6.52
6.64
6.60
406,000
Jul 22, 2026
6.85
7.28
6.85
7.10
7.06
576,500
Jul 21, 2026
6.58
6.79
6.46
6.73
6.69
319,000
Jul 20, 2026
6.59
6.63
6.43
6.51
6.47
268,500
Jul 17, 2026
6.65
6.79
6.48
6.58
6.54
409,700
Jul 16, 2026
6.64
7.04
6.58
6.68
6.64
1,245,100
Jul 15, 2026
6.45
6.74
6.32
6.71
6.67
320,000
Jul 14, 2026
6.60
6.70
6.37
6.41
6.37
310,800
Jul 13, 2026
5.93
6.59
5.93
6.46
6.42
830,700
Jul 10, 2026
5.89
5.98
5.85
5.89
5.86
184,500
Jul 9, 2026
5.96
6.13
5.87
5.90
5.87
233,500
Jul 8, 2026
5.96
6.00
5.81
5.88
5.85
179,200
Jul 7, 2026
5.81
6.00
5.77
5.97
5.94
217,000
Jul 6, 2026
6.04
6.05
5.82
5.84
5.81
235,700
Jul 2, 2026
6.16
6.29
5.97
5.97
5.94
257,700
Jul 1, 2026
6.28
6.33
6.11
6.13
6.09
223,500
Jun 30, 2026
6.40
6.50
6.30
6.33
6.29
226,200
Jun 29, 2026
6.49
6.49
6.22
6.33
6.29
281,400
Jun 26, 2026
6.67
6.68
6.42
6.53
6.49
499,100
Jun 25, 2026
6.56
6.67
6.40
6.63
6.59
269,700
Jun 24, 2026
6.52
6.59
6.26
6.56
6.52
364,800
Jun 23, 2026
6.66
6.81
6.49
6.50
6.46
338,400
Jun 22, 2026
6.78
6.88
6.63
6.80
6.76
342,000
Jun 18, 2026
7.01
7.13
6.79
6.84
6.80
556,000
Jun 17, 2026
6.96
7.35
6.87
6.95
6.91
375,800
Jun 16, 2026
7.09
7.58
6.95
6.97
6.93
328,200
Jun 15, 2026
7.10
7.20
6.94
6.97
6.93
198,500
Jun 12, 2026
6.83
7.25
6.82
7.04
7.00
172,100
Jun 11, 2026
6.66
6.93
6.65
6.82
6.78
197,900
Jun 10, 2026
6.55
6.67
6.49
6.50
6.46
215,400
Jun 9, 2026
6.55
6.70
6.42
6.53
6.49
252,600
Jun 8, 2026
6.54
6.58
6.41
6.51
6.47
262,400
Jun 5, 2026
6.84
6.84
6.38
6.43
6.39
228,700
Jun 4, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
7.04
7.04
6.78
6.86
6.82
229,200
Jun 3, 2026
7.15
7.16
7.02
7.07
6.98
177,000
Jun 2, 2026
6.96
7.32
6.96
7.23
7.14
247,900
Jun 1, 2026
7.16
7.21
6.90
6.99
6.90
195,100
May 29, 2026
7.42
7.44
7.16
7.19
7.10
236,800
May 28, 2026
7.18
7.55
7.17
7.48
7.38
233,200
May 27, 2026
6.95
7.32
6.87
7.27
7.18
373,700
May 26, 2026
6.81
6.97
6.77
6.89
6.80
275,700
May 22, 2026
6.87
6.96
6.73
6.74
6.65
182,400
May 21, 2026
6.76
6.88
6.63
6.80
6.71
265,100
May 20, 2026
6.74
6.94
6.68
6.80
6.71
187,700
May 19, 2026
6.84
6.88
6.58
6.71
6.62
403,000
May 18, 2026
6.73
7.05
6.60
6.88
6.79
351,000
May 15, 2026
7.10
7.16
6.73
6.75
6.66
343,900
May 14, 2026
7.35
7.46
7.22
7.31
7.22
355,100
May 13, 2026
7.05
7.34
7.03
7.22
7.13
253,800
May 12, 2026
7.29
7.29
6.92
6.99
6.90
328,100
May 11, 2026
7.36
7.49
7.30
7.36
7.27
262,300
May 8, 2026
7.07
7.40
6.85
7.29
7.20
339,700
May 7, 2026
7.83
7.87
6.97
7.05
6.96
530,500
May 6, 2026
7.70
7.70
7.39
7.57
7.47
381,500
May 5, 2026
7.50
7.85
7.49
7.80
7.70
338,100
May 4, 2026
7.85
7.89
7.20
7.42
7.33
367,000
May 1, 2026
7.52
7.88
7.50
7.88
7.78
306,900
Apr 30, 2026
7.17
7.54
7.15
7.44
7.35
532,500
Apr 29, 2026
7.23
7.25
7.06
7.18
7.09
197,500
Apr 28, 2026
7.32
7.38
7.11
7.21
7.12
211,800
Apr 27, 2026
7.19
7.49
7.14
7.28
7.19
338,000
Apr 24, 2026
6.90
7.25
6.86
7.12
7.03
428,900
Apr 23, 2026
6.86
7.35
6.65
6.84
6.75
578,800
Apr 22, 2026
6.69
6.93
6.57
6.90
6.81
408,300
Apr 21, 2026
6.40
6.85
6.17
6.62
6.54
476,900
Apr 20, 2026
6.31
6.39
6.22
6.32
6.24
151,900
Apr 17, 2026
6.33
6.36
6.15
6.32
6.24
388,900
Apr 16, 2026
6.45
6.49
6.32
6.33
6.25
184,600
Apr 15, 2026
6.47
6.48
6.31
6.47
6.39
224,800
Apr 14, 2026
6.62
6.72
6.44
6.50
6.42
253,000
Apr 13, 2026
6.54
6.70
6.42
6.62
6.54
307,300
Apr 10, 2026
6.53
6.72
6.53
6.61
6.53
282,700
Apr 9, 2026
6.46
6.62
6.40
6.52
6.44
177,800
Apr 8, 2026
6.59
6.65
6.38
6.47
6.39
285,300
Apr 7, 2026
6.30
6.47
6.17
6.43
6.35
327,400
Apr 6, 2026
6.26
6.37
6.20
6.29
6.21
251,400
Apr 2, 2026
6.37
6.50
6.19
6.37
6.29
156,100
Apr 1, 2026
6.58
6.65
6.35
6.44
6.36
272,000
Mar 31, 2026
6.50
6.70
6.46
6.57
6.49
245,500
Mar 30, 2026
6.50
6.58
6.36
6.40
6.32
217,700
Mar 27, 2026
6.38
6.50
6.28
6.43
6.35
301,200
Mar 26, 2026
6.27
6.61
6.27
6.51
6.43
341,300
Mar 25, 2026
6.30
6.55
6.22
6.35
6.27
530,500
Mar 24, 2026
5.58
6.25
5.57
6.18
6.10
764,900
Mar 23, 2026
5.52
5.69
5.48
5.59
5.52
543,500
Mar 20, 2026
5.53
5.62
5.38
5.40
5.33
664,700
Mar 19, 2026
5.32
5.61
5.18
5.53
5.46
492,000
Mar 18, 2026
5.40
5.58
5.31
5.36
5.29
319,600
Mar 17, 2026
5.22
5.56
5.21
5.48
5.41
383,700
Mar 16, 2026
5.20
5.26
5.05
5.11
5.04
453,900
Mar 13, 2026
5.02
5.26
5.02
5.16
5.09
430,800
Mar 12, 2026
4.96
5.03
4.81
4.91
4.85
535,300
Mar 11, 2026
5.29
5.47
4.98
5.05
4.99
459,700
Mar 10, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
5.21
5.74
5.11
5.24
5.17
545,900
Mar 9, 2026
5.23
5.44
5.05
5.42
5.30
451,100
Mar 6, 2026
5.60
5.61
5.24
5.29
5.17
433,100
Mar 5, 2026
5.74
6.00
5.64
5.67
5.55
524,000
Mar 4, 2026
5.65
5.83
5.50
5.78
5.65
223,400
Mar 3, 2026
5.51
5.66
5.39
5.55
5.43
287,700
Mar 2, 2026
5.66
5.82
5.61
5.74
5.61
175,100
Feb 27, 2026
5.55
5.85
5.50
5.81
5.68
261,900
Feb 26, 2026
5.88
5.88
5.56
5.65
5.53
247,900
Feb 25, 2026
6.00
6.02
5.81
5.88
5.75
187,700
Feb 24, 2026
5.94
6.12
5.93
5.94
5.81
136,300
Feb 23, 2026
6.05
6.12
5.85
5.91
5.78
330,900
Feb 20, 2026
6.22
6.23
5.97
6.10
5.97
234,900
Feb 19, 2026
6.31
6.59
6.24
6.32
6.18
222,900
Feb 18, 2026
6.24
6.50
6.22
6.37
6.23
213,600
Feb 17, 2026
6.29
6.32
6.08
6.21
6.07
211,500
Feb 13, 2026
6.47
6.56
6.33
6.33
6.19
150,600
Feb 12, 2026
6.82
6.90
6.30
6.48
6.34
306,600
Feb 11, 2026
6.60
6.85
6.60
6.74
6.59
234,200
Feb 10, 2026
6.32
6.62
6.31
6.52
6.38
393,600
Feb 9, 2026
6.09
6.37
5.99
6.30
6.16
254,700
Feb 6, 2026
5.82
6.13
5.82
6.08
5.95
301,600
Feb 5, 2026
5.99
6.06
5.72
5.82
5.69
390,200
Feb 4, 2026
5.96
6.25
5.96
6.17
6.04
473,300
Feb 3, 2026
5.48
5.94
5.48
5.89
5.76
413,000
Feb 2, 2026
5.27
5.48
5.20
5.47
5.35
367,600
Jan 30, 2026
5.30
5.35
5.15
5.25
5.14
283,300
Jan 29, 2026
5.47
5.50
5.20
5.38
5.26
256,700
Jan 28, 2026
5.48
5.54
5.32
5.42
5.30
207,700
Jan 27, 2026
5.51
5.54
5.42
5.46
5.34
228,000
Jan 26, 2026
5.53
5.69
5.41
5.52
5.40
264,800
Jan 23, 2026
5.61
5.61
5.43
5.48
5.36
185,300
Jan 22, 2026
5.59
5.68
5.56
5.59
5.47
241,700
Jan 21, 2026
5.32
5.60
5.32
5.49
5.37
353,400
Jan 20, 2026
5.38
5.38
5.12
5.24
5.13
336,600
Jan 16, 2026
5.50
5.59
5.43
5.46
5.34
381,100
Jan 15, 2026
5.49
5.57
5.36
5.53
5.41
379,200
Jan 14, 2026
5.22
5.51
5.22
5.49
5.37
506,200
Jan 13, 2026
5.33
5.37
5.16
5.22
5.11
213,000
Jan 12, 2026
5.31
5.37
5.22
5.31
5.19
317,100
Jan 9, 2026
5.28
5.38
5.11
5.33
5.21
337,900
Jan 8, 2026
4.79
5.23
4.78
5.22
5.11
484,500
Jan 7, 2026
4.92
4.99
4.79
4.83
4.72
360,700
Jan 6, 2026
4.67
4.97
4.65
4.94
4.83
494,500
Jan 5, 2026
4.50
4.76
4.50
4.65
4.55
478,400
Jan 2, 2026
4.48
4.51
4.43
4.48
4.38
336,800
Dec 31, 2025
4.45
4.49
4.36
4.42
4.32
423,400
Dec 30, 2025
4.50
4.58
4.45
4.46
4.36
322,200
Dec 29, 2025
4.56
4.57
4.48
4.50
4.40
485,500
Dec 26, 2025
4.58
4.61
4.55
4.59
4.49
209,000
Dec 24, 2025
4.59
4.60
4.54
4.59
4.49
89,900
Dec 23, 2025
4.60
4.61
4.54
4.56
4.46
188,400
Dec 22, 2025
4.65
4.82
4.59
4.60
4.50
406,000
Dec 19, 2025
4.74
4.81
4.59
4.62
4.52
495,600
Dec 18, 2025
4.75
4.84
4.71
4.78
4.68
350,200
Dec 17, 2025
4.67
4.79
4.63
4.71
4.61
684,100
Dec 16, 2025
4.80
4.82
4.62
4.67
4.57
647,500
Dec 15, 2025
5.17
5.17
4.85
4.87
4.76
470,000
Dec 12, 2025
5.06
5.36
5.05
5.11
5.00
572,500
Dec 11, 2025
4.83
4.99
4.83
4.91
4.80
325,300
Dec 10, 2025
4.67
4.88
4.60
4.86
4.75
882,000
Dec 9, 2025
4.58
4.71
4.51
4.67
4.57
400,000
Dec 8, 2025
4.74
4.76
4.46
4.49
4.39
250,300
Dec 5, 2025
4.69
4.94
4.69
4.73
4.63
195,000
Dec 4, 2025
4.85
4.92
4.65
4.78
4.68
282,200
Dec 3, 2025
4.68
4.93
4.68
4.88
4.77
378,500
Dec 2, 2025
4.88
4.95
4.64
4.65
4.55
278,600
Dec 1, 2025
5.03
5.16
4.85
4.87
4.76
321,100
Nov 28, 2025
5.10
5.17
5.03
5.07
4.96
143,700
Nov 26, 2025
4.88
5.16
4.85
5.10
4.99
373,400
Nov 25, 2025
4.60
5.00
4.60
4.92
4.81
741,100
Nov 24, 2025
4.51
4.71
4.50
4.66
4.56
347,200
Nov 21, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
4.29
4.60
4.29
4.54
4.44
242,700
Nov 20, 2025
4.43
4.52
4.29
4.33
4.19
207,000
Nov 19, 2025
4.42
4.51
4.35
4.38
4.23
249,000
Nov 18, 2025
4.49
4.53
4.40
4.42
4.27
212,300
Nov 17, 2025
4.72
4.72
4.48
4.49
4.34
245,900
Nov 14, 2025
4.73
4.78
4.63
4.73
4.57
228,300
Nov 13, 2025
4.78
4.92
4.77
4.82
4.66
278,300
Nov 12, 2025
4.83
4.94
4.81
4.84
4.68
247,500
Nov 11, 2025
4.61
4.86
4.59
4.79
4.63
388,900
Nov 10, 2025
4.53
4.73
4.44
4.63
4.48
531,000
Nov 7, 2025
4.10
4.49
4.08
4.40
4.25
714,600
Nov 6, 2025
4.75
4.79
4.66
4.72
4.56
304,600
Nov 5, 2025
4.67
4.78
4.64
4.73
4.57
210,200
Nov 4, 2025
4.65
4.77
4.61
4.66
4.51
315,300
Nov 3, 2025
4.92
4.94
4.70
4.72
4.56
366,900
Oct 31, 2025
4.82
4.96
4.79
4.92
4.76
199,200
