Kronos Worldwide, Inc. ( KRO) - Price History
Monthly price history for KRO (Kronos Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.07 | $7.07 |
| May 2026 | $7.19 | $7.19 |
| April 2026 | $7.44 | $7.44 |
| March 2026 | $6.57 | $6.57 |
| February 2026 | $5.76 | $5.81 |
| January 2026 | $5.20 | $5.25 |
| December 2025 | $4.38 | $4.42 |
| November 2025 | $5.02 | $5.07 |
| October 2025 | $4.82 | $4.92 |
| September 2025 | $5.62 | $5.74 |
| August 2025 | $6.20 | $6.38 |
| July 2025 | $5.20 | $5.35 |
| June 2025 | $6.02 | $6.20 |
| May 2025 | $6.10 | $6.33 |
| April 2025 | $7.43 | $7.71 |
| March 2025 | $7.21 | $7.48 |
| February 2025 | $8.38 | $8.75 |
| January 2025 | $9.18 | $9.59 |
| December 2024 | $9.34 | $9.75 |
| November 2024 | $10.83 | $11.31 |
| October 2024 | $11 | $11.54 |
| September 2024 | $11.87 | $12.45 |
| August 2024 | $10.97 | $11.56 |
| July 2024 | $11.35 | $11.96 |
| June 2024 | $11.91 | $12.55 |
| May 2024 | $13.29 | $14.21 |
| April 2024 | $10.71 | $11.45 |
| March 2024 | $11.04 | $11.80 |
| February 2024 | $8.33 | $9.09 |
| January 2024 | $8.53 | $9.31 |
| December 2023 | $9.11 | $9.94 |
| November 2023 | $8 | $8.73 |
| October 2023 | $6.18 | $6.90 |
| September 2023 | $6.95 | $7.75 |
| August 2023 | $7.53 | $8.40 |
| July 2023 | $8.20 | $9.35 |
| June 2023 | $7.65 | $8.73 |
| May 2023 | $7.07 | $8.25 |
| April 2023 | $7.97 | $9.30 |
| March 2023 | $7.89 | $9.21 |
| February 2023 | $9.52 | $11.29 |
| January 2023 | $9.82 | $11.65 |
| December 2022 | $7.92 | $9.40 |
| November 2022 | $7.76 | $9.21 |
| October 2022 | $7.85 | $9.50 |
| September 2022 | $7.72 | $9.34 |
| August 2022 | $10.64 | $12.88 |
| July 2022 | $14.32 | $17.57 |
| June 2022 | $14.99 | $18.40 |
| May 2022 | $15.37 | $19.05 |
| April 2022 | $12.28 | $15.22 |
| March 2022 | $12.52 | $15.52 |
| February 2022 | $11.73 | $14.73 |
| January 2022 | $11.43 | $14.35 |
| December 2021 | $11.96 | $15.01 |
| November 2021 | $11.01 | $14 |
| October 2021 | $10.24 | $13.03 |
| September 2021 | $9.76 | $12.41 |
| August 2021 | $10.27 | $13.24 |
| July 2021 | $10.79 | $13.91 |
| June 2021 | $11.10 | $14.32 |
| May 2021 | $12.46 | $16.24 |
| April 2021 | $13.04 | $17 |
| March 2021 | $11.74 | $15.30 |
| February 2021 | $10.96 | $14.45 |
| January 2021 | $10.74 | $14.16 |
| December 2020 | $11.30 | $14.91 |
| November 2020 | $10.42 | $13.75 |
| October 2020 | $9.97 | $13.32 |
| September 2020 | $9.63 | $12.86 |
| August 2020 | $9.35 | $12.49 |
| July 2020 | $8.30 | $11.24 |
| June 2020 | $7.68 | $10.41 |
| May 2020 | $7.09 | $9.76 |
| April 2020 | $6.89 | $9.49 |
| March 2020 | $6.13 | $8.44 |
| February 2020 | $7.12 | $9.99 |
| January 2020 | $7.73 | $10.84 |
| December 2019 | $9.56 | $13.40 |
| November 2019 | $9.69 | $13.77 |
| October 2019 | $8.92 | $12.68 |
| September 2019 | $8.71 | $12.37 |
| August 2019 | $7.58 | $10.95 |
| July 2019 | $9.28 | $13.41 |
| June 2019 | $10.60 | $15.32 |
| May 2019 | $8.60 | $12.61 |
| April 2019 | $9.28 | $13.60 |
| March 2019 | $9.56 | $14.02 |
| February 2019 | $10.28 | $15.25 |
| January 2019 | $8.88 | $13.17 |
| December 2018 | $7.77 | $11.52 |
| November 2018 | $8.23 | $12.37 |
| October 2018 | $9.33 | $14.03 |
| September 2018 | $10.81 | $16.25 |
| August 2018 | $13.39 | $20.13 |
| July 2018 | $14.99 | $22.74 |
| June 2018 | $14.86 | $22.53 |
| May 2018 | $16.20 | $24.74 |
| April 2018 | $15.09 | $23.04 |
| March 2018 | $14.80 | $22.60 |
| February 2018 | $13.94 | $21.45 |
| January 2018 | $17.84 | $27.45 |
| December 2017 | $16.75 | $25.77 |
| November 2017 | $18.04 | $27.91 |
| October 2017 | $17.01 | $26.31 |
| September 2017 | $14.76 | $22.83 |
| August 2017 | $13.53 | $20.93 |
| July 2017 | $13.68 | $21.32 |
| June 2017 | $11.69 | $18.22 |
| May 2017 | $11.67 | $18.34 |
| April 2017 | $11.15 | $17.52 |
| March 2017 | $10.45 | $16.43 |
| February 2017 | $8.72 | $13.86 |
| January 2017 | $8.32 | $13.22 |
| December 2016 | $7.51 | $11.94 |
| November 2016 | $7.76 | $12.48 |
| October 2016 | $4.78 | $7.69 |
| September 2016 | $5.15 | $8.29 |
| August 2016 | $5.43 | $8.89 |
| July 2016 | $3.45 | $5.65 |
| June 2016 | $3.21 | $5.25 |
| May 2016 | $3.49 | $5.85 |
| April 2016 | $3.96 | $6.65 |
| March 2016 | $3.41 | $5.72 |
| February 2016 | $3.71 | $6.37 |
| January 2016 | $2.74 | $4.70 |
| December 2015 | $3.28 | $5.64 |
| November 2015 | $3.68 | $6.47 |
| October 2015 | $4.49 | $7.90 |
| September 2015 | $3.53 | $6.21 |
| August 2015 | $4.13 | $7.41 |
| July 2015 | $5.48 | $9.84 |
| June 2015 | $6.11 | $10.96 |
| May 2015 | $6.71 | $12.20 |
| April 2015 | $7.40 | $13.45 |
| March 2015 | $6.96 | $12.65 |
| February 2015 | $6.66 | $12.26 |
| January 2015 | $6.10 | $11.23 |
| December 2014 | $7.08 | $13.02 |
| November 2014 | $6.99 | $13.01 |
| October 2014 | $7.22 | $13.44 |
| September 2014 | $7.40 | $13.78 |
| August 2014 | $8.41 | $15.81 |
| July 2014 | $7.93 | $14.91 |
| June 2014 | $8.34 | $15.67 |
| May 2014 | $7.94 | $15.09 |
| April 2014 | $8.24 | $15.65 |
| March 2014 | $8.78 | $16.68 |
| February 2014 | $7.97 | $15.28 |
| January 2014 | $8.07 | $15.48 |
| December 2013 | $9.93 | $19.05 |
| November 2013 | $8.61 | $16.66 |
| October 2013 | $8.01 | $15.51 |
| September 2013 | $8 | $15.49 |
| August 2013 | $7.57 | $14.81 |
| July 2013 | $8.46 | $16.54 |
| June 2013 | $8.30 | $16.24 |
| May 2013 | $8.56 | $16.91 |
| April 2013 | $8.95 | $17.68 |
| March 2013 | $7.93 | $15.65 |
| February 2013 | $8.59 | $17.11 |
| January 2013 | $9.74 | $19.39 |
| December 2012 | $9.79 | $19.50 |
| November 2012 | $8.01 | $16.11 |
| October 2012 | $6.64 | $13.35 |
| September 2012 | $7.43 | $14.94 |
| August 2012 | $8.37 | $16.97 |
| July 2012 | $8.34 | $16.92 |
| June 2012 | $7.78 | $15.79 |
| May 2012 | $8.25 | $16.88 |
| April 2012 | $11.60 | $23.74 |
| March 2012 | $12.19 | $24.94 |
| February 2012 | $11.35 | $23.37 |
| January 2012 | $11.18 | $23.02 |
| December 2011 | $8.76 | $18.04 |
| November 2011 | $9.40 | $19.51 |
| October 2011 | $10.69 | $22.19 |
| September 2011 | $7.75 | $16.08 |
| August 2011 | $10.46 | $21.89 |
| July 2011 | $14.80 | $30.96 |
| June 2011 | $15.04 | $31.45 |
| May 2011 | $14.33 | $30.14 |
| April 2011 | $14.64 | $61.56 |
| March 2011 | $13.90 | $58.45 |
| February 2011 | $11.71 | $49.50 |
| January 2011 | $10.17 | $43.83 |
| December 2010 | $9.86 | $42.49 |
| November 2010 | $9.73 | $42.18 |
| October 2010 | $9.33 | $40.45 |
| September 2010 | $9.19 | $39.84 |
| August 2010 | $7.03 | $30.46 |
| July 2010 | $5.38 | $23.31 |
| June 2010 | $4.50 | $19.50 |
| May 2010 | $4.37 | $18.95 |
| April 2010 | $4.38 | $19 |
| March 2010 | $3.38 | $14.65 |
| February 2010 | $3.63 | $15.74 |
| January 2010 | $3.37 | $14.61 |
| December 2009 | $3.75 | $16.25 |
| November 2009 | $3.02 | $13.11 |
| October 2009 | $3.08 | $13.37 |
| September 2009 | $2.38 | $10.31 |
| August 2009 | $1.94 | $8.41 |
| July 2009 | $1.87 | $8.11 |
| June 2009 | $1.53 | $6.65 |
| May 2009 | $1.58 | $6.87 |
| April 2009 | $1.71 | $7.43 |
| March 2009 | $1.77 | $7.69 |
| February 2009 | $1.21 | $5.25 |
| January 2009 | $3.29 | $14.25 |
| December 2008 | $2.69 | $11.65 |
| November 2008 | $2.62 | $11.66 |
| October 2008 | $2.86 | $12.70 |
| September 2008 | $2.98 | $13.25 |
| August 2008 | $3.63 | $16.43 |
| July 2008 | $3.19 | $14.43 |
| June 2008 | $3.40 | $15.39 |
| May 2008 | $4.84 | $22.15 |
| April 2008 | $6.40 | $29.26 |
| March 2008 | $5.28 | $24.15 |
| February 2008 | $3.99 | $18.50 |
| January 2008 | $4.20 | $19.46 |
| December 2007 | $3.76 | $17.45 |
| November 2007 | $3.53 | $16.62 |
| October 2007 | $3.98 | $18.78 |
| September 2007 | $4.01 | $18.88 |
| August 2007 | $4.30 | $20.49 |
| July 2007 | $4.90 | $23.39 |
| June 2007 | $5.29 | $25.25 |
| May 2007 | $6.50 | $31.31 |
| April 2007 | $6.57 | $31.63 |
| March 2007 | $6.73 | $32.41 |
| February 2007 | $7.04 | $34.14 |
| January 2007 | $7.34 | $35.57 |
| December 2006 | $6.71 | $32.56 |
| November 2006 | $7.54 | $36.80 |
| October 2006 | $6.11 | $29.82 |
| September 2006 | $5.90 | $28.79 |
| August 2006 | $6.18 | $30.40 |
| July 2006 | $5.79 | $28.49 |
| June 2006 | $5.94 | $29.25 |
| May 2006 | $5.90 | $29.30 |
| April 2006 | $6.10 | $30.30 |
| March 2006 | $6.12 | $30.36 |
| February 2006 | $5.81 | $29.10 |
| January 2006 | $6.27 | $31.40 |
| December 2005 | $5.80 | $29.01 |
| November 2005 | $6.25 | $31.55 |
| October 2005 | $6.20 | $31.31 |
| September 2005 | $6.29 | $31.74 |
| August 2005 | $5.99 | $30.47 |
| July 2005 | $6.27 | $31.91 |
| June 2005 | $5.93 | $30.19 |
| May 2005 | $6.16 | $31.60 |
| April 2005 | $6.60 | $33.85 |
| March 2005 | $8.29 | $42.51 |
| February 2005 | $9.14 | $47.09 |
| January 2005 | $9.12 | $47 |
| December 2004 | $7.91 | $40.75 |
| November 2004 | $8.85 | $45.90 |
| October 2004 | $7.69 | $39.90 |
| September 2004 | $7.66 | $39.70 |
| August 2004 | $6.18 | $32.29 |
| July 2004 | $5.94 | $31.05 |
| June 2004 | $6.55 | $34.20 |
| May 2004 | $5.89 | $31 |
| April 2004 | $5.91 | $31.09 |
| March 2004 | $5.75 | $30.29 |
| February 2004 | $6.08 | $32.25 |
| January 2004 | $4.82 | $25.59 |
| December 2003 | $4.18 | $22.20 |
KRO
Price: $7.07
52 week price:
Dividend Yield: 2.83%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: 2000.00%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -1.16 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 187200
Ebitda: 95.4 millionMarket Capitalization: 813.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: -23.66%
DGR5: -13.64%
DGR10: -4.93%