Kronos Worldwide Inc - Price History
Monthly price history for KRO (Kronos Worldwide Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.40 | $11.40 |
| March 2024 | $11.80 | $11.80 |
| February 2024 | $8.90 | $9.09 |
| January 2024 | $9.12 | $9.31 |
| December 2023 | $9.74 | $9.94 |
| November 2023 | $8.55 | $8.73 |
| October 2023 | $6.61 | $6.90 |
| September 2023 | $7.42 | $7.75 |
| August 2023 | $8.05 | $8.40 |
| July 2023 | $8.76 | $9.35 |
| June 2023 | $8.18 | $8.73 |
| May 2023 | $7.56 | $8.25 |
| April 2023 | $8.52 | $9.30 |
| March 2023 | $8.43 | $9.21 |
| February 2023 | $10.17 | $11.29 |
| January 2023 | $10.50 | $11.65 |
| December 2022 | $8.47 | $9.40 |
| November 2022 | $8.30 | $9.21 |
| October 2022 | $8.39 | $9.50 |
| September 2022 | $8.25 | $9.34 |
| August 2022 | $11.38 | $12.88 |
| July 2022 | $15.30 | $17.57 |
| June 2022 | $16.03 | $18.40 |
| May 2022 | $16.43 | $19.05 |
| April 2022 | $13.13 | $15.22 |
| March 2022 | $13.39 | $15.52 |
| February 2022 | $12.54 | $14.73 |
| January 2022 | $12.22 | $14.35 |
| December 2021 | $12.61 | $14.81 |
| November 2021 | $11.77 | $14 |
| October 2021 | $10.95 | $13.03 |
| September 2021 | $10.43 | $12.41 |
| August 2021 | $10.98 | $13.24 |
| July 2021 | $11.53 | $13.91 |
| June 2021 | $11.87 | $14.32 |
| May 2021 | $13.32 | $16.24 |
| April 2021 | $13.94 | $17 |
| March 2021 | $12.54 | $15.30 |
| February 2021 | $11.71 | $14.45 |
| January 2021 | $11.48 | $14.16 |
| December 2020 | $12.08 | $14.91 |
| November 2020 | $11.14 | $13.75 |
| October 2020 | $10.66 | $13.32 |
| September 2020 | $10.29 | $12.86 |
| August 2020 | $9.99 | $12.49 |
| July 2020 | $8.87 | $11.24 |
| June 2020 | $8.22 | $10.41 |
| May 2020 | $7.58 | $9.76 |
| April 2020 | $7.37 | $9.49 |
| March 2020 | $6.55 | $8.44 |
| February 2020 | $7.62 | $9.99 |
| January 2020 | $8.26 | $10.84 |
| December 2019 | $10.22 | $13.40 |
| November 2019 | $10.36 | $13.77 |
| October 2019 | $9.54 | $12.68 |
| September 2019 | $9.31 | $12.37 |
| August 2019 | $8.10 | $10.95 |
| July 2019 | $9.92 | $13.41 |
| June 2019 | $11.34 | $15.32 |
| May 2019 | $9.20 | $12.61 |
| April 2019 | $9.92 | $13.60 |
| March 2019 | $10.22 | $14.02 |
| February 2019 | $10.99 | $15.25 |
| January 2019 | $9.49 | $13.17 |
| December 2018 | $8.30 | $11.52 |
| November 2018 | $8.79 | $12.37 |
| October 2018 | $9.97 | $14.03 |
| September 2018 | $11.55 | $16.25 |
| August 2018 | $14.31 | $20.13 |
| July 2018 | $16.03 | $22.74 |
| June 2018 | $15.88 | $22.53 |
| May 2018 | $17.32 | $24.74 |
| April 2018 | $16.13 | $23.04 |
| March 2018 | $15.82 | $22.60 |
| February 2018 | $14.90 | $21.45 |
| January 2018 | $19.07 | $27.45 |
| December 2017 | $17.90 | $25.77 |
| November 2017 | $19.28 | $27.91 |
| October 2017 | $18.18 | $26.31 |
| September 2017 | $15.77 | $22.83 |
| August 2017 | $14.46 | $20.93 |
| July 2017 | $14.62 | $21.32 |
| June 2017 | $12.50 | $18.22 |
| May 2017 | $12.47 | $18.34 |
| April 2017 | $11.91 | $17.52 |
| March 2017 | $11.17 | $16.43 |
| February 2017 | $9.32 | $13.86 |
| January 2017 | $8.89 | $13.22 |
| December 2016 | $8.03 | $11.94 |
| November 2016 | $8.29 | $12.48 |
| October 2016 | $5.11 | $7.69 |
| September 2016 | $5.51 | $8.29 |
| August 2016 | $5.81 | $8.89 |
| July 2016 | $3.69 | $5.65 |
| June 2016 | $3.43 | $5.25 |
| May 2016 | $3.73 | $5.85 |
| April 2016 | $4.24 | $6.65 |
| March 2016 | $3.64 | $5.72 |
| February 2016 | $3.96 | $6.37 |
| January 2016 | $2.92 | $4.70 |
| December 2015 | $3.51 | $5.64 |
| November 2015 | $3.93 | $6.47 |
| October 2015 | $4.80 | $7.90 |
| September 2015 | $3.78 | $6.21 |
| August 2015 | $4.41 | $7.41 |
| July 2015 | $5.86 | $9.84 |
| June 2015 | $6.53 | $10.96 |
| May 2015 | $7.18 | $12.20 |
| April 2015 | $7.91 | $13.45 |
| March 2015 | $7.44 | $12.65 |
| February 2015 | $7.12 | $12.26 |
| January 2015 | $6.52 | $11.23 |
| December 2014 | $7.56 | $13.02 |
| November 2014 | $7.47 | $13.01 |
| October 2014 | $7.72 | $13.44 |
| September 2014 | $7.91 | $13.78 |
| August 2014 | $8.99 | $15.81 |
| July 2014 | $8.48 | $14.91 |
| June 2014 | $8.91 | $15.67 |
| May 2014 | $8.49 | $15.09 |
| April 2014 | $8.81 | $15.65 |
| March 2014 | $9.39 | $16.68 |
| February 2014 | $8.52 | $15.28 |
| January 2014 | $8.63 | $15.48 |
| December 2013 | $10.62 | $19.05 |
| November 2013 | $9.20 | $16.66 |
| October 2013 | $8.56 | $15.51 |
| September 2013 | $8.55 | $15.49 |
| August 2013 | $8.10 | $14.81 |
| July 2013 | $9.04 | $16.54 |
| June 2013 | $8.88 | $16.24 |
| May 2013 | $9.16 | $16.91 |
| April 2013 | $9.57 | $17.68 |
| March 2013 | $8.47 | $15.65 |
| February 2013 | $9.18 | $17.11 |
| January 2013 | $10.41 | $19.39 |
| December 2012 | $10.47 | $19.50 |
| November 2012 | $8.56 | $16.11 |
| October 2012 | $7.10 | $13.35 |
| September 2012 | $7.94 | $14.94 |
| August 2012 | $8.94 | $16.97 |
| July 2012 | $8.92 | $16.92 |
| June 2012 | $8.32 | $15.79 |
| May 2012 | $8.82 | $16.88 |
| April 2012 | $12.40 | $23.74 |
| March 2012 | $13.03 | $24.94 |
| February 2012 | $12.13 | $23.37 |
| January 2012 | $11.95 | $23.02 |
| December 2011 | $9.36 | $18.04 |
| November 2011 | $10.05 | $19.51 |
| October 2011 | $11.43 | $22.19 |
| September 2011 | $8.28 | $16.08 |
| August 2011 | $11.19 | $21.89 |
| July 2011 | $15.82 | $30.96 |
| June 2011 | $16.07 | $31.45 |
| May 2011 | $15.32 | $30.14 |
| April 2011 | $15.65 | $61.56 |
| March 2011 | $14.86 | $58.45 |
| February 2011 | $12.52 | $49.50 |
| January 2011 | $10.87 | $43.83 |
| December 2010 | $10.54 | $42.49 |
| November 2010 | $10.40 | $42.18 |
| October 2010 | $9.98 | $40.45 |
| September 2010 | $9.83 | $39.84 |
| August 2010 | $7.51 | $30.46 |
| July 2010 | $5.75 | $23.31 |
| June 2010 | $4.81 | $19.50 |
| May 2010 | $4.67 | $18.95 |
| April 2010 | $4.69 | $19 |
| March 2010 | $3.61 | $14.65 |
| February 2010 | $3.88 | $15.74 |
| January 2010 | $3.60 | $14.61 |
| December 2009 | $4.01 | $16.25 |
| November 2009 | $3.23 | $13.11 |
| October 2009 | $3.30 | $13.37 |
| September 2009 | $2.54 | $10.31 |
| August 2009 | $2.07 | $8.41 |
| July 2009 | $2 | $8.11 |
| June 2009 | $1.64 | $6.65 |
| May 2009 | $1.69 | $6.87 |
| April 2009 | $1.83 | $7.43 |
| March 2009 | $1.90 | $7.69 |
| February 2009 | $1.30 | $5.25 |
| January 2009 | $3.51 | $14.25 |
| December 2008 | $2.87 | $11.65 |
| November 2008 | $2.80 | $11.66 |
| October 2008 | $3.06 | $12.70 |
| September 2008 | $3.19 | $13.25 |
| August 2008 | $3.89 | $16.43 |
| July 2008 | $3.41 | $14.43 |
| June 2008 | $3.64 | $15.39 |
| May 2008 | $5.18 | $22.15 |
| April 2008 | $6.85 | $29.26 |
| March 2008 | $5.65 | $24.15 |
| February 2008 | $4.27 | $18.50 |
| January 2008 | $4.49 | $19.46 |
| December 2007 | $4.03 | $17.45 |
| November 2007 | $3.78 | $16.62 |
| October 2007 | $4.27 | $18.78 |
| September 2007 | $4.29 | $18.88 |
| August 2007 | $4.60 | $20.49 |
| July 2007 | $5.25 | $23.39 |
| June 2007 | $5.67 | $25.25 |
| May 2007 | $6.97 | $31.31 |
| April 2007 | $7.04 | $31.63 |
| March 2007 | $7.21 | $32.41 |
| February 2007 | $7.54 | $34.14 |
| January 2007 | $7.86 | $35.57 |
| December 2006 | $7.19 | $32.56 |
| November 2006 | $8.08 | $36.80 |
| October 2006 | $6.55 | $29.82 |
| September 2006 | $6.32 | $28.79 |
| August 2006 | $6.62 | $30.40 |
| July 2006 | $6.20 | $28.49 |
| June 2006 | $6.37 | $29.25 |
| May 2006 | $6.33 | $29.30 |
| April 2006 | $6.54 | $30.30 |
| March 2006 | $6.56 | $30.36 |
| February 2006 | $6.23 | $29.10 |
| January 2006 | $6.72 | $31.40 |
| December 2005 | $6.21 | $29.01 |
| November 2005 | $6.70 | $31.55 |
| October 2005 | $6.65 | $31.31 |
| September 2005 | $6.74 | $31.74 |
| August 2005 | $6.42 | $30.47 |
| July 2005 | $6.72 | $31.91 |
| June 2005 | $6.36 | $30.19 |
| May 2005 | $6.61 | $31.60 |
| April 2005 | $7.08 | $33.85 |
| March 2005 | $8.89 | $42.51 |
| February 2005 | $9.80 | $47.09 |
| January 2005 | $9.78 | $47 |
| December 2004 | $8.48 | $40.75 |
| November 2004 | $9.50 | $45.90 |
| October 2004 | $8.25 | $39.90 |
| September 2004 | $8.21 | $39.70 |
| August 2004 | $6.63 | $32.29 |
| July 2004 | $6.38 | $31.05 |
| June 2004 | $7.02 | $34.20 |
| May 2004 | $6.32 | $31 |
| April 2004 | $6.34 | $31.09 |
| March 2004 | $6.17 | $30.29 |
| February 2004 | $6.52 | $32.25 |
| January 2004 | $5.18 | $25.59 |
| December 2003 | $4.49 | $22.20 |
KRO
Price: $11.40
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.59%
Payout Ratio: -135.71%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -0.43 USD
P/E Ratio: -15.86
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 187200
Ebitda: 95.4 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 1.83%
DGR5: 4.23%
DGR10: 2.45%