• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    Krispy Kreme Doughnuts, Inc. (KKD)

    -NYSE
    19.85 Down 0.04(0.20%) Dec 24, 1:02PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 20126.646.716.266.301,155,9006.30
    May 21, 20126.236.806.106.622,865,6006.62
    May 18, 20125.936.155.936.01908,9006.01
    May 17, 20126.336.385.905.901,124,1005.90
    May 16, 20126.436.486.286.33609,9006.33
    May 15, 20126.416.526.386.41571,4006.41
    May 14, 20126.516.516.356.40888,8006.40
    May 11, 20126.626.846.536.55778,4006.55
    May 10, 20126.746.826.606.711,212,9006.71
    May 9, 20126.476.706.396.673,508,8006.67
    May 8, 20126.306.516.296.354,873,5006.35
    May 7, 20126.997.106.936.99511,7006.99
    May 4, 20127.047.136.967.00495,8007.00
    May 3, 20127.237.257.047.06543,8007.06
    May 2, 20127.337.357.187.22426,0007.22
    May 1, 20127.327.547.327.36371,6007.36
    Apr 30, 20127.447.447.327.33294,0007.33
    Apr 27, 20127.467.507.287.44390,0007.44
    Apr 26, 20127.317.447.307.42391,0007.42
    Apr 25, 20127.277.367.257.31428,4007.31
    Apr 24, 20127.187.257.067.15537,2007.15
    Apr 23, 20127.277.307.147.18528,4007.18
    Apr 20, 20127.327.427.287.40691,8007.40
    Apr 19, 20127.267.397.237.27743,2007.27
    Apr 18, 20127.257.307.197.26490,3007.26
    Apr 17, 20127.207.307.137.29848,6007.29
    Apr 16, 20126.997.226.917.13844,4007.13
    Apr 13, 20126.837.066.826.97543,9006.97
    Apr 12, 20126.776.916.746.88647,9006.88
    Apr 11, 20126.936.996.696.74921,9006.74
    Apr 10, 20127.017.056.836.84804,3006.84
    Apr 9, 20127.147.267.027.02658,6007.02
    Apr 5, 20127.257.377.257.31302,7007.31
    Apr 4, 20127.297.367.257.27435,2007.27
    Apr 3, 20127.387.497.337.40342,5007.40
    Apr 2, 20127.277.427.257.41497,4007.41
    Mar 30, 20127.517.577.247.30824,4007.30
    Mar 29, 20127.427.467.317.39562,5007.39
    Mar 28, 20127.457.617.377.461,014,1007.46
    Mar 27, 20127.447.457.307.31548,2007.31
    Mar 26, 20127.257.467.257.441,090,6007.44
    Mar 23, 20127.197.216.957.181,108,8007.18
    Mar 22, 20127.657.657.057.162,406,6007.16
    Mar 21, 20128.458.557.607.763,079,0007.76
    Mar 20, 20128.388.558.128.491,065,6008.49
    Mar 19, 20128.178.408.148.36405,4008.36
    Mar 16, 20128.248.318.138.19423,9008.19
    Mar 15, 20128.268.328.138.23366,0008.23
    Mar 14, 20128.398.558.218.28417,0008.28
    Mar 13, 20128.248.408.178.39430,0008.39
    Mar 12, 20128.238.338.128.13273,3008.13
    Mar 9, 20128.108.338.068.21411,4008.21
    Mar 8, 20128.038.107.928.08461,6008.08
    Mar 7, 20127.958.017.878.00352,0008.00
    Mar 6, 20127.998.117.847.91404,8007.91
    Mar 5, 20128.088.218.018.13242,1008.13
    Mar 2, 20128.258.398.068.13365,0008.13
    Mar 1, 20128.238.508.238.26375,8008.26
    Feb 29, 20128.248.518.128.18501,4008.18
    Feb 28, 20128.008.237.988.21539,5008.21
    Feb 27, 20128.318.317.997.99760,8007.99
    Feb 24, 20128.658.668.378.40338,4008.40
    Feb 23, 20128.518.738.488.64530,2008.64
    Feb 22, 20128.588.648.428.49678,1008.49
    Feb 21, 20128.668.738.528.61568,6008.61
    Feb 17, 20128.638.778.438.67780,6008.67
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.