Krispy Kreme Doughnuts, Inc. Historical Stock Prices

KKD 
$17.03
*  
0.11
0.64%
Get KKD Alerts
*Delayed - data as of Sep. 1, 2015 11:59 ET  -  Find a broker to begin trading KKD now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KKD Real Time
 
 
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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:59  16.74  17.10  16.72  17.03 259,727
08/31/2015 17.19 17.32 17.05 17.14 534,804
08/28/2015 17.09 17.3 17.02 17.22 650,972
08/27/2015 17.44 17.5 16.95 17.1 1,118,014
08/26/2015 17 17.2901 16.94 17.28 521,031
08/25/2015 17.08 17.15 16.61 16.63 674,733
08/24/2015 16.66 17.565 16.5 16.71 553,703
08/21/2015 17.21 17.49 16.99 17.3 519,603
08/20/2015 17.78 17.89 17.54 17.56 332,426
08/19/2015 18.23 18.24 18 18 390,637
08/18/2015 18.43 18.54 18.3 18.35 451,090
08/17/2015 18.43 18.59 18.26 18.44 250,161
08/14/2015 18.12 18.6 18.06 18.46 453,841
08/13/2015 18.41 18.41 18.04 18.24 467,382
08/12/2015 17.57 18.53 17.46 18.4 789,594
08/11/2015 17.68 17.75 17.47 17.66 368,865
08/10/2015 17.6 17.91 17.45 17.79 541,523
08/07/2015 17.66 17.67 17.415 17.53 420,667
08/06/2015 18.32 18.36 17.61 17.64 662,717
08/05/2015 18.6 18.72 18.295 18.33 561,020
08/04/2015 18.53 18.82 18.45 18.5 547,096
08/03/2015 18.67 18.715 18.42 18.57 260,908
07/31/2015 18.88 18.99 18.6 18.64 261,658
07/30/2015 18.69 18.87 18.5 18.84 207,058
07/29/2015 18.61 19.01 18.61 18.75 453,758
07/28/2015 18.26 18.71 18.06 18.62 545,103
07/27/2015 18.01 18.27 17.91 18.16 386,654
07/24/2015 18.28 18.29 18.03 18.08 613,609
07/23/2015 18.58 18.68 18.21 18.22 279,415
07/22/2015 18.4 18.7 18.4 18.51 274,955
07/21/2015 18.3 18.53 18.2999 18.46 327,705
07/20/2015 18.55 18.5982 18.29 18.33 378,079
07/17/2015 18.82 18.82 18.51 18.55 319,272
07/16/2015 18.86 19.01 18.75 18.78 418,740
07/15/2015 19.37 19.41 18.79 18.82 409,726
07/14/2015 19.44 19.54 19.27 19.39 259,340
07/13/2015 19.55 19.67 19.38 19.45 330,637
07/10/2015 19.16 19.6101 19.11 19.39 503,492
07/09/2015 19.26 19.36 19.06 19.13 324,181
07/08/2015 19.13 19.26 18.96 19.02 228,159
07/07/2015 19.25 19.38 18.96 19.31 367,341
07/06/2015 19.01 19.37 18.8901 19.21 266,677
07/02/2015 19.41 19.44 19.0825 19.15 226,930
07/01/2015 19.44 19.58 19.16 19.34 371,294
06/30/2015 19.34 19.35 19.18 19.26 537,692
06/29/2015 19.7 19.8 19.18 19.19 627,992
06/26/2015 19.77 19.89 19.68 19.86 522,432
06/25/2015 19.94 19.94 19.65 19.73 292,716
06/24/2015 20.14 20.21 19.82 19.89 302,958
06/23/2015 20.27 20.27 20.05 20.21 330,690
06/22/2015 20.08 20.28 20.0001 20.18 555,807
06/19/2015 19.97 20.02 19.7 19.94 601,198
06/18/2015 20 20.2 19.85 19.94 486,860
06/17/2015 20.01 20.1 19.76 20 652,777
06/16/2015 19.8 20.02 19.76 19.93 713,618
06/15/2015 19.75 19.95 19.54 19.84 895,927
06/12/2015 19.75 19.95 19.5 19.81 1,152,258
06/11/2015 18.69 20.38 18.53 19.81 6,585,644
06/10/2015 17.35 17.57 17.19 17.4 1,736,059
06/09/2015 17.34 17.43 17.24 17.28 544,082
06/08/2015 17.1 17.485 17.1 17.38 563,514
06/05/2015 17.33 17.35 17.06 17.11 734,793
06/04/2015 17.32 17.46 17.19 17.31 456,363
06/03/2015 17.17 17.46 17.115 17.31 545,870
06/02/2015 17.24 17.355 17.03 17.11 637,583
06/01/2015 17.46 17.5 17.21 17.28 515,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?