Krispy Kreme Doughnuts, Inc. Historical Stock Prices

KKD 
$21.13
*  
0.33
1.54%
Get KKD Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading KKD now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KKD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  21.32  21.38  21.10  21.13 356,667
03/04/2015 21.38 21.38 21.1 21.13 356,997
03/03/2015 21.63 21.74 21.41 21.46 400,194
03/02/2015 21.83 21.93 21.42 21.75 485,413
02/27/2015 22.12 22.2301 21.79 21.82 429,084
02/26/2015 22.09 22.32 22 22.1 636,939
02/25/2015 21.74 22.235 21.74 22.08 567,099
02/24/2015 21.2 21.8038 21.16 21.76 600,212
02/23/2015 20.82 21.125 20.73 21.09 318,617
02/20/2015 21.02 21.2 20.86 20.91 410,535
02/19/2015 21.07 21.43 21.02 21.05 292,535
02/18/2015 20.9 21.1 20.8577 21.01 236,428
02/17/2015 21.01 21.075 20.81 20.87 209,472
02/13/2015 21.3 21.39 20.86 21.06 438,987
02/12/2015 21.33 21.43 20.97 21.34 529,016
02/11/2015 21.47 21.485 21.14 21.37 511,206
02/10/2015 20.92 21.5 20.82 21.49 846,016
02/09/2015 20.79 21.08 20.61 20.8 733,269
02/06/2015 19.88 21 19.84 20.99 706,869
02/05/2015 19.75 19.92 19.55 19.82 204,804
02/04/2015 19.74 19.84 19.66 19.78 358,016
02/03/2015 19.35 19.88 19.19 19.86 449,820
02/02/2015 19.49 19.56 19.01 19.34 361,513
01/30/2015 19.91 19.93 19.25 19.47 601,984
01/29/2015 20.32 20.37 20.01 20.07 694,426
01/28/2015 20.42 20.49 20.19 20.3 459,774
01/27/2015 20.19 20.36 20.12 20.32 310,351
01/26/2015 20.1 20.48 20.05 20.35 441,444
01/23/2015 19.91 20.29 19.91 20.17 402,667
01/22/2015 19.42 19.88 19.42 19.86 360,233
01/21/2015 19.19 19.56 19.19 19.42 332,446
01/20/2015 19.28 19.35 18.83 19.29 576,514
01/16/2015 18.81 19.27 18.8 19.27 425,085
01/15/2015 19.62 19.65 18.8 18.93 718,595
01/14/2015 19.51 19.61 19.14 19.61 599,593
01/13/2015 19.85 19.98 19.48 19.74 569,911
01/12/2015 19.42 20.03 19.31 19.63 836,223
01/09/2015 19.97 19.97 19.46 19.48 1,032,205
01/08/2015 19.76 19.98 19.63 19.96 1,042,545
01/07/2015 18.74 19.82 18.74 19.64 1,295,162
01/06/2015 19.08 19.08 18.34 18.59 482,250
01/05/2015 19.22 19.38 18.87 18.98 426,932
01/02/2015 19.78 19.89 19.19 19.43 358,118
12/31/2014 19.71 19.87 19.58 19.74 505,895
12/30/2014 19.65 19.9 19.59 19.69 315,156
12/29/2014 19.6 19.87 19.515 19.72 344,843
12/26/2014 19.96 20.04 19.62 19.66 282,346
12/24/2014 20 20.28 19.83 19.85 229,118
12/23/2014 19.87 20.22 19.78 19.89 561,692
12/22/2014 19.43 19.605 19.19 19.59 389,343
12/19/2014 19.03 19.31 18.98 19.29 729,804
12/18/2014 19.86 19.9399 18.6898 19.01 1,190,996
12/17/2014 19.33 19.74 19.25 19.73 409,833
12/16/2014 19.31 19.55 19.181 19.35 767,376
12/15/2014 19.11 19.57 19.04 19.29 629,074
12/12/2014 18.31 19.24 18.31 19.05 879,824
12/11/2014 18.85 18.91 18.37 18.41 1,295,863
12/10/2014 19.24 19.49 18.18 18.64 3,614,184
12/09/2014 19.86 20.65 19.66 20.18 1,662,569
12/08/2014 20.61 20.73 20.05 20.08 631,130
12/05/2014 20.5 20.88 20.37 20.62 555,024
12/04/2014 20.77 20.79 20.43 20.53 478,510
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?