• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    Krispy Kreme Doughnuts, Inc. (KKD)

    -NYSE
    19.66 Down 0.19(0.96%) Dec 26, 4:05PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 24, 200049.2549.5043.3846.811,278,00011.70
    May 23, 200052.3852.6248.5048.81659,60012.20
    May 22, 200048.8853.0048.2551.001,657,60012.75
    May 19, 200052.5652.5647.7548.002,281,60012.00
    May 18, 200063.9164.3854.2554.752,540,80013.69
    May 17, 200065.0065.5062.7564.50878,40016.12
    May 16, 200064.7565.4463.5065.001,437,20016.25
    May 15, 200058.3162.7555.6262.00901,60015.50
    May 12, 200057.0060.3855.2557.621,586,40014.41
    May 11, 200051.6256.7551.6256.191,362,80014.05
    May 10, 200051.9452.0046.7551.75914,40012.94
    May 9, 200049.8854.5049.0052.001,399,20013.00
    May 8, 200045.2550.0044.7549.621,163,20012.41
    May 5, 200044.4445.0643.9444.881,322,00011.22
    May 4, 200042.8144.4441.5643.69576,00010.92
    May 3, 200040.1243.0040.0342.12551,20010.53
    May 2, 200042.3842.5040.1240.50870,40010.12
    May 1, 200043.6244.7542.2542.312,642,40010.58
    Apr 28, 200043.0046.2540.8846.001,324,80011.50
    Apr 27, 200040.1243.5040.0042.75911,60010.69
    Apr 26, 200042.5043.2540.6242.00615,60010.50
    Apr 25, 200040.2544.0640.0642.50879,60010.62
    Apr 24, 200038.5041.0036.7541.001,156,00010.25
    Apr 20, 200038.7538.8838.2538.44720,0009.61
    Apr 19, 200038.5040.0038.0038.62852,4009.66
    Apr 18, 200037.6238.5036.0036.811,006,8009.20
    Apr 17, 200035.3137.6935.1636.811,378,0009.20
    Apr 14, 200037.2538.1235.8837.751,469,2009.44
    Apr 13, 200038.8839.0037.6238.561,238,8009.64
    Apr 12, 200039.5639.5636.5038.623,436,4009.66
    Apr 11, 200043.5643.6239.0039.504,177,6009.88
    Apr 10, 200043.5345.5041.0044.383,845,20011.09
    Apr 7, 200039.8145.0037.9740.624,842,40010.16
    Apr 6, 200037.8638.7535.5038.385,566,4009.59
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.