Advertisement
Advertisement
U.S. Markets open in 1 hr 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.09-0.09 (-0.63%)
At close: 04:00PM EST
14.50 +0.41 (+2.91%)
Pre-Market: 08:07AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 202214.2514.5214.0014.0914.09891,500
Jan 26, 202214.5514.9014.0014.1814.181,163,100
Jan 25, 202214.4714.6614.0414.2314.23822,800
Jan 24, 202214.1015.0013.9014.8214.821,378,300
Jan 21, 202214.0914.9614.0014.3714.371,700,700
Jan 20, 202215.5015.7514.2514.2914.291,529,400
Jan 19, 202215.5915.8615.2215.2915.291,765,000
Jan 18, 202215.9516.1915.4715.6415.641,172,800
Jan 14, 202216.5216.8516.0016.2016.201,142,800
Jan 13, 202217.1717.2316.6316.7416.74862,600
Jan 12, 202217.7017.7416.3617.0117.011,491,000
Jan 11, 202217.3517.9917.1717.6817.681,190,400
Jan 10, 202217.4917.5016.5417.2417.24929,800
Jan 07, 202218.2918.5517.4717.5717.57982,000
Jan 06, 202218.2218.7818.0018.2918.291,539,800
Jan 05, 202218.1519.0018.1018.1718.171,369,000
Jan 04, 202218.3318.8217.5618.4818.481,142,800
Jan 03, 202218.9219.4118.4318.5818.581,143,000
Dec 31, 202118.1319.5518.1018.9218.921,625,700
Dec 30, 202117.5819.3117.5818.4718.471,721,500
Dec 29, 202117.5818.3217.3517.7217.721,176,500
Dec 28, 202116.2418.6016.2317.8517.853,131,900
Dec 27, 202116.6017.3616.1616.2216.221,393,900
Dec 23, 202115.8517.0715.8216.9116.911,569,000
Dec 22, 202115.8016.0215.5215.9015.90947,400
Dec 21, 202116.0016.4915.7015.8515.851,169,900
Dec 20, 202116.7516.8815.4415.9815.982,080,700
Dec 17, 202115.4817.5615.4417.1717.172,514,100
Dec 16, 202116.0116.3015.3515.5915.59843,800
Dec 15, 202115.8316.0015.2716.0016.00671,400
Dec 14, 202115.4516.3615.4015.9915.99987,700
Dec 13, 202115.4716.0815.3015.9815.98998,000
Dec 10, 202114.9415.6014.9415.5315.531,323,400
Dec 09, 202116.0016.3314.8114.9014.901,216,600
Dec 08, 202115.8916.6915.8915.9615.961,408,400
Dec 07, 202116.0016.9515.7315.8015.801,462,700
Dec 06, 202115.4116.4215.3515.7315.731,969,100
Dec 03, 202114.1015.8814.1015.7015.702,760,900
Dec 02, 202113.4514.3413.3814.1714.171,657,200
Dec 01, 202113.9714.7013.0013.1913.193,052,500
Nov 30, 202115.0015.1613.9214.5514.552,925,600
Nov 29, 202115.5116.0815.0015.2115.211,574,600
Nov 26, 202114.7615.7114.7315.4415.44803,500
Nov 24, 202113.9815.6913.9815.5315.532,186,200
Nov 23, 202114.0214.9514.0014.1014.101,278,100
Nov 22, 202114.0014.4613.8214.0414.041,119,300
Nov 19, 202113.9014.0713.7013.8213.821,089,300
Nov 18, 202114.8014.9413.6413.6913.691,342,500
Nov 17, 202114.5915.0814.5214.9814.98916,500
Nov 16, 202114.8515.1714.3414.5414.542,104,200
Nov 15, 202114.6914.7314.1814.3514.35842,600
Nov 12, 202114.3414.7314.1614.4514.45905,900
Nov 11, 202113.4314.4513.4314.3014.301,208,700
Nov 10, 202113.7814.8513.3013.3713.372,652,100
Nov 09, 202113.5013.6212.9012.9812.981,256,400
Nov 08, 202113.6414.1813.3713.5513.551,094,100
Nov 05, 202113.9514.2413.8714.1014.10433,500
Nov 04, 202113.8414.0713.4513.8613.86525,600
Nov 03, 202114.0714.1513.4013.8613.861,024,000
Nov 02, 202113.0014.2412.9514.1514.152,343,800
Nov 01, 202112.8213.0412.7612.9512.95689,900
Oct 29, 202112.8312.8712.7012.7512.75413,800
Oct 28, 202112.9312.9312.6312.8912.89572,400
Oct 27, 202113.2513.3612.7712.7712.77523,800
Oct 26, 202113.0013.2912.9013.2613.26479,300
Oct 25, 202112.9113.2312.7612.9612.96694,000
Oct 22, 202113.1113.1112.7112.9412.941,378,400
Oct 21, 202113.6613.8513.0713.1313.131,918,700
Oct 20, 202113.9013.9813.8013.9213.92413,800
Oct 19, 202114.1414.1413.8313.8913.89510,900
Oct 18, 202113.9014.1813.7114.0814.08301,700
Oct 15, 202114.3514.3613.8813.9113.91446,500
Oct 14, 202114.3814.6614.1314.1514.15468,300
Oct 13, 202114.3214.3414.1014.3114.31211,600
Oct 12, 202113.9814.3313.9714.2714.27400,600
Oct 11, 202114.0714.0913.8513.9713.97488,500
Oct 08, 202113.7514.3013.5914.1214.12861,400
Oct 07, 202113.8914.0913.6813.7513.751,045,800
Oct 06, 202113.8213.8913.7213.8013.80819,000
Oct 05, 202113.9514.0213.8013.8913.89635,700
Oct 04, 202114.0614.2213.8313.9313.93560,200
Oct 01, 202114.0614.2513.8214.2214.22638,600
Sep 30, 202114.0114.0813.7514.0014.00848,700
Sep 29, 202114.2814.3313.9614.0014.00685,800
Sep 28, 202114.2614.3714.0214.2114.21747,000
Sep 27, 202114.5114.8514.2514.3414.34838,800
Sep 24, 202114.6714.7314.2214.5114.51520,900
Sep 23, 202114.2514.8014.2014.7314.731,224,500
Sep 22, 202114.2914.4614.0214.1614.161,577,800
Sep 21, 202115.0015.1914.0314.2714.272,259,700
Sep 20, 202114.8215.7714.5614.9814.982,744,000
Sep 17, 202116.3216.5015.1915.2115.215,721,100
Sep 16, 202115.2316.6815.2316.3816.381,512,700
Sep 15, 202115.5615.7515.0515.3015.30780,200
Sep 14, 202115.4515.7515.3715.5615.56562,000
Sep 13, 202116.0116.1415.2715.3415.34674,600
Sep 10, 202116.2516.4515.6615.9715.971,109,400
Sep 09, 202115.3516.2915.3016.0716.071,200,400
Sep 08, 202114.9715.4314.8015.2115.211,961,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement