Krispy Kreme Doughnuts, Inc. Historical Stock Prices

KKD 
$17.27
*  
0.22
1.29%
Get KKD Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading KKD now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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.
16:00  17.10  17.44  17.07  17.27 298,164
05/27/2015 17.1 17.44 17.07 17.27 298,306
05/26/2015 17.14 17.17 16.9 17.05 500,011
05/22/2015 17.31 17.5 17.22 17.22 238,079
05/21/2015 17.37 17.5 17.31 17.33 249,989
05/20/2015 17.43 17.5 17.28 17.35 478,867
05/19/2015 17.41 17.54 17.31 17.45 499,091
05/18/2015 17.34 17.6 17.26 17.4 619,254
05/15/2015 17.47 17.55 17.33 17.35 516,433
05/14/2015 17.32 17.51 17.14 17.43 635,083
05/13/2015 17.2 17.36 17.18 17.24 525,192
05/12/2015 17.18 17.27 17.01 17.19 724,209
05/11/2015 17.46 17.6 17.25 17.27 904,091
05/08/2015 17.76 17.76 17.32 17.45 671,064
05/07/2015 17.22 17.71 17.22 17.56 669,434
05/06/2015 17.54 17.65 17.205 17.27 694,975
05/05/2015 18.09 18.22 17.34 17.54 582,715
05/04/2015 18.08 18.3199 18.08 18.14 350,232
05/01/2015 17.84 18.2852 17.84 18.06 450,183
04/30/2015 17.94 18.13 17.68 17.8 931,221
04/29/2015 19.08 19.12 17.79 18.11 1,225,642
04/28/2015 19.1 19.355 18.87 19.22 372,371
04/27/2015 19.37 19.5 19.04 19.13 565,168
04/24/2015 18.96 19.57 18.96 19.34 810,142
04/23/2015 18.92 19.01 18.59 18.86 716,878
04/22/2015 18.83 18.95 18.7 18.8 458,526
04/21/2015 18.87 18.95 18.73 18.79 419,505
04/20/2015 18.63 18.985 18.63 18.83 948,732
04/17/2015 18.77 18.9499 18.47 18.51 868,600
04/16/2015 19.04 19.1996 18.85 18.86 814,383
04/15/2015 19.3 19.395 18.91 18.98 688,638
04/14/2015 19.82 19.83 19.1 19.15 707,642
04/13/2015 19.95 20.11 19.75 19.8 510,380
04/10/2015 19.81 20.07 19.81 19.89 361,115
04/09/2015 20.3 20.45 19.8 19.9 390,156
04/08/2015 19.95 20.42 19.9 20.34 321,084
04/07/2015 20.43 20.43 19.9 19.9 206,965
04/06/2015 19.91 20.43 19.74 20.41 339,498
04/02/2015 19.69 20.13 19.57 20.01 435,173
04/01/2015 19.94 20.08 19.63 19.74 367,923
03/31/2015 20.08 20.1 19.87 19.99 326,092
03/30/2015 20.25 20.35 19.875 20.24 380,675
03/27/2015 19.94 20.23 19.9 20.11 351,813
03/26/2015 20 20.2 19.89 19.92 399,646
03/25/2015 20.89 21 20.0816 20.15 387,120
03/24/2015 20.73 21 20.65 20.91 362,097
03/23/2015 20.38 20.81 20.38 20.75 337,738
03/20/2015 20.67 20.94 20.32 20.41 644,596
03/19/2015 20.28 20.665 20.28 20.52 403,344
03/18/2015 20.2 20.41 20.04 20.27 493,240
03/17/2015 19.61 20.19 19.58 20.16 915,192
03/16/2015 19.47 19.68 19.34 19.51 479,985
03/13/2015 19.01 19.4299 18.97 19.32 892,740
03/12/2015 19.16 19.95 18.51 19.02 2,609,192
03/11/2015 20.35 20.78 20.26 20.35 971,537
03/10/2015 20.56 20.82 20.19 20.36 582,116
03/09/2015 21.09 21.1599 20.74 20.78 565,146
03/06/2015 21.55 21.65 21.01 21.01 284,403
03/05/2015 21.15 21.7 21.08 21.65 369,335
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
*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?