Kronos Worldwide Stock Price History
NYSE: KROBasic MaterialsMajor ChemicalsUSD
7.61-0.21 (-2.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRO price history at a glance
The price history for Kronos Worldwide (KRO) on this page begins on December 8, 2003, when the stock closed at $8.63; it most recently closed at $7.61 on October 5, 2026. The highest price in this record is $34.50, reached on July 4, 2011; the latest close is 77.9% below that peak. Across the 22 complete calendar years in the table, KRO finished higher in 11 and lower in 11. Its best year was 2010 (+161.5%) and its worst was 2015 (-56.8%).
Over roughly 23 years the share price changed -11.8%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, KRO has gained 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $34.50
- Date of high
- Jul 4, 2011
- Low since 2003
- $2.34
- Date of low
- Feb 23, 2009
- 52-week high
- $9.17
- 52-week low
- $4.08
- Last close
- $7.61
KRO returns
1 week
-2.19%
1 month
-10.05%
3 months
+29.20%
6 months
+15.13%
Year to date
+72.17%
1 year
+42.51%
3 years
+11.55%
5 years
-40.85%
KRO price return, excluding dividends.
KRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.61 | +69.87% |
| 2025 | 4.48 | -52.03% |
| 2024 | 9.34 | -6.04% |
| 2023 | 9.94 | +5.74% |
| 2022 | 9.40 | -37.38% |
| 2021 | 15.01 | +0.67% |
| 2020 | 14.91 | +16.58% |
| 2019 | 12.79 | +4.66% |
| 2018 | 12.22 | -52.58% |
| 2017 | 25.77 | +115.83% |
| 2016 | 11.94 | +111.70% |
| 2015 | 5.64 | -56.85% |
| 2014 | 13.07 | -30.26% |
| 2013 | 18.74 | -7.37% |
| 2012 | 20.23 | +12.14% |
| 2011 | 18.04 | -15.09% |
| 2010 | 21.25 | +161.48% |
| 2009 | 8.13 | +30.00% |
| 2008 | 6.25 | -21.97% |
| 2007 | 8.01 | -50.80% |
| 2006 | 16.28 | +12.24% |
| 2005 | 14.51 | -28.81% |
| 2004 | 20.38 | +75.65% |
| 2003* | 11.60 | +34.49% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
KRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.84 | 7.84 | 7.60 | 7.61 | -2.69% | |
| 7.77 | 7.88 | 7.71 | 7.82 | +0.51% | |
| 7.83 | 7.86 | 7.75 | 7.78 | -1.02% | |
| 8.03 | 8.06 | 7.85 | 7.86 | -1.01% | |
| 7.82 | 8.08 | 7.65 | 7.94 | +2.06% | |
| 7.69 | 7.84 | 7.65 | 7.78 | +1.97% | |
| 7.61 | 7.74 | 7.43 | 7.63 | -0.26% | |
| 7.93 | 7.94 | 7.60 | 7.65 | -3.41% | |
| 8.22 | 8.22 | 7.80 | 7.92 | -2.58% | |
| 8.15 | 8.33 | 8.07 | 8.13 | -1.45% | |
| 8.18 | 8.38 | 8.13 | 8.25 | +1.85% | |
| 8.37 | 8.44 | 8.07 | 8.10 | -3.91% | |
| 8.58 | 8.58 | 8.36 | 8.43 | -1.75% | |
| 8.15 | 8.66 | 8.15 | 8.58 | +6.32% | |
| 8.07 | 8.20 | 7.98 | 8.07 | +0.75% | |
| 8.13 | 8.13 | 7.96 | 8.01 | -2.55% | |
| 8.23 | 8.37 | 8.16 | 8.22 | +1.11% | |
| 8.23 | 8.44 | 8.06 | 8.13 | -0.61% | |
| 8.06 | 8.40 | 7.95 | 8.18 | +1.61% | |
| 8.22 | 8.22 | 7.91 | 8.05 | -1.11% | |
| 8.32 | 8.33 | 8.07 | 8.14 | +0.49% | |
| 8.59 | 8.59 | 8.09 | 8.10 | -4.26% | |
| 8.64 | 8.79 | 8.39 | 8.46 | -1.97% | |
| 8.43 | 8.78 | 8.43 | 8.63 | +2.37% | |
| 8.32 | 8.60 | 8.26 | 8.43 | -0.24% | |
| 8.77 | 8.86 | 8.35 | 8.45 | -3.32% | |
| 8.49 | 8.91 | 8.49 | 8.74 | +4.05% | |
| 8.73 | 8.74 | 8.24 | 8.40 | -4.76% | |
| 8.99 | 9.00 | 8.63 | 8.82 | +0.23% | |
| 8.88 | 9.08 | 8.75 | 8.80 | +0.46% | |
| 8.72 | 8.82 | 8.60 | 8.76 | -0.34% | |
| 8.79 | 9.00 | 8.64 | 8.79 | -1.35% | |
| 8.80 | 9.17 | 8.61 | 8.91 | +2.30% | |
| 8.13 | 8.83 | 8.04 | 8.71 | +6.22% | |
| 8.20 | 8.28 | 8.14 | 8.20 | +0.86% | |
| 8.03 | 8.23 | 7.95 | 8.13 | -0.12% | |
| 8.08 | 8.36 | 8.05 | 8.14 | +2.65% | |
| 8.10 | 8.18 | 7.80 | 7.93 | -1.98% | |
| 8.40 | 8.52 | 8.06 | 8.09 | -4.49% | |
| 8.76 | 8.90 | 8.34 | 8.47 | -2.08% | |
| 7.95 | 8.66 | 7.75 | 8.65 | +10.05% | |
| 8.30 | 8.41 | 7.77 | 7.86 | -6.09% | |
| 8.60 | 8.86 | 8.36 | 8.37 | -1.41% | |
| 8.50 | 8.73 | 8.39 | 8.49 | -1.16% | |
| 8.30 | 8.65 | 7.75 | 8.59 | +4.37% | |
| 7.10 | 8.72 | 7.10 | 8.23 | +32.53% | |
| 6.19 | 6.30 | 5.81 | 6.21 | -0.48% | |
| 6.21 | 6.30 | 6.03 | 6.24 | +1.46% | |
| 6.01 | 6.20 | 6.01 | 6.15 | +2.16% | |
| 6.20 | 6.20 | 5.90 | 6.02 | -3.37% | |
| 6.29 | 6.33 | 6.12 | 6.23 | +0.65% | |
| 6.25 | 6.31 | 5.99 | 6.19 | 0.00% | |
| 6.10 | 6.33 | 6.08 | 6.19 | +0.98% | |
| 6.65 | 6.65 | 5.97 | 6.13 | -7.26% | |
| 6.66 | 6.66 | 6.52 | 6.61 | -0.45% | |
| 7.04 | 7.15 | 6.52 | 6.64 | -6.48% | |
| 6.85 | 7.28 | 6.85 | 7.10 | +5.50% | |
| 6.58 | 6.79 | 6.46 | 6.73 | +3.38% | |
| 6.59 | 6.63 | 6.43 | 6.51 | -1.06% | |
| 6.65 | 6.79 | 6.48 | 6.58 | -1.50% | |
| 6.64 | 7.04 | 6.58 | 6.68 | -0.45% | |
| 6.45 | 6.74 | 6.32 | 6.71 | +4.68% | |
| 6.60 | 6.70 | 6.37 | 6.41 | -0.77% | |
| 5.93 | 6.59 | 5.93 | 6.46 | +9.68% | |
| 5.89 | 5.98 | 5.85 | 5.89 | -0.17% | |
| 5.96 | 6.13 | 5.87 | 5.90 | +0.34% | |
| 5.96 | 6.00 | 5.81 | 5.88 | -1.51% | |
| 5.81 | 6.00 | 5.77 | 5.97 | +2.23% | |
| 6.04 | 6.05 | 5.82 | 5.84 | -2.18% | |
| 6.16 | 6.29 | 5.97 | 5.97 | -2.61% | |
| 6.28 | 6.33 | 6.11 | 6.13 | -3.16% | |
| 6.40 | 6.50 | 6.30 | 6.33 | 0.00% | |
| 6.49 | 6.49 | 6.22 | 6.33 | -3.06% | |
| 6.67 | 6.68 | 6.42 | 6.53 | -1.51% | |
| 6.56 | 6.67 | 6.40 | 6.63 | +1.07% | |
| 6.52 | 6.59 | 6.26 | 6.56 | +0.92% | |
| 6.66 | 6.81 | 6.49 | 6.50 | -4.41% | |
| 6.78 | 6.88 | 6.63 | 6.80 | -0.58% | |
| 7.01 | 7.13 | 6.79 | 6.84 | -1.58% | |
| 6.96 | 7.35 | 6.87 | 6.95 | -0.29% | |
| 7.09 | 7.58 | 6.95 | 6.97 | 0.00% | |
| 7.10 | 7.20 | 6.94 | 6.97 | -0.99% | |
| 6.83 | 7.25 | 6.82 | 7.04 | +3.23% | |
| 6.66 | 6.93 | 6.65 | 6.82 | +4.92% | |
| 6.55 | 6.67 | 6.49 | 6.50 | -0.46% | |
| 6.55 | 6.70 | 6.42 | 6.53 | +0.31% | |
| 6.54 | 6.58 | 6.41 | 6.51 | +1.24% | |
| 6.84 | 6.84 | 6.38 | 6.43 | -6.27% | |
| 7.04 | 7.04 | 6.78 | 6.86 | -2.97% | |
| 7.15 | 7.16 | 7.02 | 7.07 | -2.21% | |
| 6.96 | 7.32 | 6.96 | 7.23 | +3.43% | |
| 7.16 | 7.21 | 6.90 | 6.99 | -2.78% | |
| 7.42 | 7.44 | 7.16 | 7.19 | -3.88% | |
| 7.18 | 7.55 | 7.17 | 7.48 | +2.89% | |
| 6.95 | 7.32 | 6.87 | 7.27 | +5.52% | |
| 6.81 | 6.97 | 6.77 | 6.89 | +2.23% | |
| 6.87 | 6.96 | 6.73 | 6.74 | -0.88% | |
| 6.76 | 6.88 | 6.63 | 6.80 | 0.00% | |
| 6.74 | 6.94 | 6.68 | 6.80 | +1.34% | |
| 6.84 | 6.88 | 6.58 | 6.71 | -2.47% | |
| 6.73 | 7.05 | 6.60 | 6.88 | +1.93% | |
| 7.10 | 7.16 | 6.73 | 6.75 | -7.66% | |
| 7.35 | 7.46 | 7.22 | 7.31 | +1.25% | |
| 7.05 | 7.34 | 7.03 | 7.22 | +3.29% | |
| 7.29 | 7.29 | 6.92 | 6.99 | -5.03% | |
| 7.36 | 7.49 | 7.30 | 7.36 | +0.96% | |
| 7.07 | 7.40 | 6.85 | 7.29 | +3.40% | |
| 7.83 | 7.87 | 6.97 | 7.05 | -6.87% | |
| 7.70 | 7.70 | 7.39 | 7.57 | -2.95% | |
| 7.50 | 7.85 | 7.49 | 7.80 | +5.12% | |
| 7.85 | 7.89 | 7.20 | 7.42 | -5.84% | |
| 7.52 | 7.88 | 7.50 | 7.88 | +5.91% | |
| 7.17 | 7.54 | 7.15 | 7.44 | +3.62% | |
| 7.23 | 7.25 | 7.06 | 7.18 | -0.42% | |
| 7.32 | 7.38 | 7.11 | 7.21 | -0.96% | |
| 7.19 | 7.49 | 7.14 | 7.28 | +2.25% | |
| 6.90 | 7.25 | 6.86 | 7.12 | +4.09% | |
| 6.86 | 7.35 | 6.65 | 6.84 | -0.87% | |
| 6.69 | 6.93 | 6.57 | 6.90 | +4.23% | |
| 6.40 | 6.85 | 6.17 | 6.62 | +4.75% | |
| 6.31 | 6.39 | 6.22 | 6.32 | 0.00% | |
| 6.33 | 6.36 | 6.15 | 6.32 | -0.16% | |
| 6.45 | 6.49 | 6.32 | 6.33 | -2.16% | |
| 6.47 | 6.48 | 6.31 | 6.47 | -0.46% | |
| 6.62 | 6.72 | 6.44 | 6.50 | -1.81% | |
| 6.54 | 6.70 | 6.42 | 6.62 | +0.15% | |
| 6.53 | 6.72 | 6.53 | 6.61 | +1.38% | |
| 6.46 | 6.62 | 6.40 | 6.52 | +0.77% | |
| 6.59 | 6.65 | 6.38 | 6.47 | +0.62% | |
| 6.30 | 6.47 | 6.17 | 6.43 | +2.23% | |
| 6.26 | 6.37 | 6.20 | 6.29 | -1.26% | |
| 6.37 | 6.50 | 6.19 | 6.37 | -1.09% | |
| 6.58 | 6.65 | 6.35 | 6.44 | -1.98% | |
| 6.50 | 6.70 | 6.46 | 6.57 | +2.66% | |
| 6.50 | 6.58 | 6.36 | 6.40 | -0.47% | |
| 6.38 | 6.50 | 6.28 | 6.43 | -1.23% | |
| 6.27 | 6.61 | 6.27 | 6.51 | +2.52% | |
| 6.30 | 6.55 | 6.22 | 6.35 | +2.75% | |
| 5.58 | 6.25 | 5.57 | 6.18 | +10.55% | |
| 5.52 | 5.69 | 5.48 | 5.59 | +3.52% | |
| 5.53 | 5.62 | 5.38 | 5.40 | -2.35% | |
| 5.32 | 5.61 | 5.18 | 5.53 | +3.17% | |
| 5.40 | 5.58 | 5.31 | 5.36 | -2.19% | |
| 5.22 | 5.56 | 5.21 | 5.48 | +7.24% | |
| 5.20 | 5.26 | 5.05 | 5.11 | -0.97% | |
| 5.02 | 5.26 | 5.02 | 5.16 | +5.09% | |
| 4.96 | 5.03 | 4.81 | 4.91 | -2.77% | |
| 5.29 | 5.47 | 4.98 | 5.05 | -3.63% | |
| 5.21 | 5.74 | 5.11 | 5.24 | -3.32% | |
| 5.23 | 5.44 | 5.05 | 5.42 | +2.46% | |
| 5.60 | 5.61 | 5.24 | 5.29 | -6.70% | |
| 5.74 | 6.00 | 5.64 | 5.67 | -1.90% | |
| 5.65 | 5.83 | 5.50 | 5.78 | +4.14% | |
| 5.51 | 5.66 | 5.39 | 5.55 | -3.31% | |
| 5.66 | 5.82 | 5.61 | 5.74 | -1.20% | |
| 5.55 | 5.85 | 5.50 | 5.81 | +2.83% | |
| 5.88 | 5.88 | 5.56 | 5.65 | -3.91% | |
| 6.00 | 6.02 | 5.81 | 5.88 | -1.01% | |
| 5.94 | 6.12 | 5.93 | 5.94 | +0.51% | |
| 6.05 | 6.12 | 5.85 | 5.91 | -3.11% | |
| 6.22 | 6.23 | 5.97 | 6.10 | -3.48% | |
| 6.31 | 6.59 | 6.24 | 6.32 | -0.78% | |
| 6.24 | 6.50 | 6.22 | 6.37 | +2.58% | |
| 6.29 | 6.32 | 6.08 | 6.21 | -1.90% | |
| 6.47 | 6.56 | 6.33 | 6.33 | -2.31% | |
| 6.82 | 6.90 | 6.30 | 6.48 | -3.86% | |
| 6.60 | 6.85 | 6.60 | 6.74 | +3.37% | |
| 6.32 | 6.62 | 6.31 | 6.52 | +3.49% | |
| 6.09 | 6.37 | 5.99 | 6.30 | +3.62% | |
| 5.82 | 6.13 | 5.82 | 6.08 | +4.47% | |
| 5.99 | 6.06 | 5.72 | 5.82 | -5.67% | |
| 5.96 | 6.25 | 5.96 | 6.17 | +4.75% | |
| 5.48 | 5.94 | 5.48 | 5.89 | +7.68% | |
| 5.27 | 5.48 | 5.20 | 5.47 | +4.19% | |
| 5.30 | 5.35 | 5.15 | 5.25 | -2.42% | |
| 5.47 | 5.50 | 5.20 | 5.38 | -0.74% | |
| 5.48 | 5.54 | 5.32 | 5.42 | -0.73% | |
| 5.51 | 5.54 | 5.42 | 5.46 | -1.09% | |
| 5.53 | 5.69 | 5.41 | 5.52 | +0.73% | |
| 5.61 | 5.61 | 5.43 | 5.48 | -1.97% | |
| 5.59 | 5.68 | 5.56 | 5.59 | +1.82% | |
| 5.32 | 5.60 | 5.32 | 5.49 | +4.77% | |
| 5.38 | 5.38 | 5.12 | 5.24 | -4.03% | |
| 5.50 | 5.59 | 5.43 | 5.46 | -1.27% | |
| 5.49 | 5.57 | 5.36 | 5.53 | +0.73% | |
| 5.22 | 5.51 | 5.22 | 5.49 | +5.17% | |
| 5.33 | 5.37 | 5.16 | 5.22 | -1.69% | |
| 5.31 | 5.37 | 5.22 | 5.31 | -0.38% | |
| 5.28 | 5.38 | 5.11 | 5.33 | +2.11% | |
| 4.79 | 5.23 | 4.78 | 5.22 | +8.07% | |
| 4.92 | 4.99 | 4.79 | 4.83 | -2.23% | |
| 4.67 | 4.97 | 4.65 | 4.94 | +6.24% | |
| 4.50 | 4.76 | 4.50 | 4.65 | +3.79% | |
| 4.48 | 4.51 | 4.43 | 4.48 | +1.36% | |
| 4.45 | 4.49 | 4.36 | 4.42 | -0.90% | |
| 4.50 | 4.58 | 4.45 | 4.46 | -0.89% | |
| 4.56 | 4.57 | 4.48 | 4.50 | -1.96% | |
| 4.58 | 4.61 | 4.55 | 4.59 | 0.00% | |
| 4.59 | 4.60 | 4.54 | 4.59 | +0.66% | |
| 4.60 | 4.61 | 4.54 | 4.56 | -0.87% | |
| 4.65 | 4.82 | 4.59 | 4.60 | -0.43% | |
| 4.74 | 4.81 | 4.59 | 4.62 | -3.35% | |
| 4.75 | 4.84 | 4.71 | 4.78 | +1.49% | |
| 4.67 | 4.79 | 4.63 | 4.71 | +0.86% | |
| 4.80 | 4.82 | 4.62 | 4.67 | -4.11% | |
| 5.17 | 5.17 | 4.85 | 4.87 | -4.70% | |
| 5.06 | 5.36 | 5.05 | 5.11 | +4.07% | |
| 4.83 | 4.99 | 4.83 | 4.91 | +1.03% | |
| 4.67 | 4.88 | 4.60 | 4.86 | +4.07% | |
| 4.58 | 4.71 | 4.51 | 4.67 | +4.01% | |
| 4.74 | 4.76 | 4.46 | 4.49 | -5.07% | |
| 4.69 | 4.94 | 4.69 | 4.73 | -1.05% | |
| 4.85 | 4.92 | 4.65 | 4.78 | -2.05% | |
| 4.68 | 4.93 | 4.68 | 4.88 | +4.95% | |
| 4.88 | 4.95 | 4.64 | 4.65 | -4.52% | |
| 5.03 | 5.16 | 4.85 | 4.87 | -3.94% | |
| 5.10 | 5.17 | 5.03 | 5.07 | -0.59% | |
| 4.88 | 5.16 | 4.85 | 5.10 | +3.66% | |
| 4.60 | 5.00 | 4.60 | 4.92 | +5.58% | |
| 4.51 | 4.71 | 4.50 | 4.66 | +2.64% | |
| 4.29 | 4.60 | 4.29 | 4.54 | +4.85% | |
| 4.43 | 4.52 | 4.29 | 4.33 | -1.14% | |
| 4.42 | 4.51 | 4.35 | 4.38 | -0.90% | |
| 4.49 | 4.53 | 4.40 | 4.42 | -1.56% | |
| 4.72 | 4.72 | 4.48 | 4.49 | -5.07% | |
| 4.73 | 4.78 | 4.63 | 4.73 | -1.87% | |
| 4.78 | 4.92 | 4.77 | 4.82 | -0.41% | |
| 4.83 | 4.94 | 4.81 | 4.84 | +1.04% | |
| 4.61 | 4.86 | 4.59 | 4.79 | +3.46% | |
| 4.53 | 4.73 | 4.44 | 4.63 | +5.23% | |
| 4.10 | 4.49 | 4.08 | 4.40 | -6.78% | |
| 4.75 | 4.79 | 4.66 | 4.72 | -0.21% | |
| 4.67 | 4.78 | 4.64 | 4.73 | +1.50% | |
| 4.65 | 4.77 | 4.61 | 4.66 | -1.27% | |
| 4.92 | 4.94 | 4.70 | 4.72 | -4.07% | |
| 4.82 | 4.96 | 4.79 | 4.92 | +2.50% | |
| 4.85 | 4.89 | 4.80 | 4.80 | -2.24% | |
| 5.02 | 5.26 | 4.88 | 4.91 | -3.35% | |
| 4.92 | 5.31 | 4.90 | 5.08 | +2.63% | |
| 4.98 | 5.09 | 4.94 | 4.95 | 0.00% | |
| 4.90 | 4.96 | 4.85 | 4.95 | +2.48% | |
| 4.78 | 4.92 | 4.75 | 4.83 | +1.90% | |
| 4.75 | 4.82 | 4.70 | 4.74 | -1.04% | |
| 4.77 | 4.88 | 4.74 | 4.79 | +0.63% | |
| 4.86 | 4.90 | 4.73 | 4.76 | -1.04% | |
| 4.96 | 5.01 | 4.80 | 4.81 | -3.80% | |
| 5.23 | 5.23 | 4.91 | 5.00 | -4.03% | |
| 5.39 | 5.48 | 5.17 | 5.21 | -2.43% | |
| 5.13 | 5.40 | 5.13 | 5.34 | +1.71% | |
| 5.32 | 5.33 | 5.15 | 5.25 | +2.34% | |
| 5.36 | 5.45 | 5.13 | 5.13 | -3.93% | |
| 5.47 | 5.52 | 5.34 | 5.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRO chart for longer ranges.