Krispy Kreme Doughnuts, Inc. Historical Stock Prices

KKD 
$17.86
*  
0.33
 negative 
1.88%
Get KKD Alerts
*Delayed - data as of Apr. 22, 2014 
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 for next time

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

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  17.59  17.86  17.52  17.86 600,317
04/22/2014 17.56 17.86 17.52 17.86 599,917
04/21/2014 17.54 17.631 17.34 17.53 366,608
04/17/2014 17.61 17.9 17.48 17.49 460,491
04/16/2014 17.93 17.97 17.46 17.62 580,723
04/15/2014 17.73 17.86 17.38 17.75 1,321,795
04/14/2014 17.3 17.85 17.27 17.75 1,057,321
04/11/2014 17.02 17.4 16.78 17.1 862,191
04/10/2014 17.85 17.87 17.03 17.1 942,620
04/09/2014 17.55 17.85 17.36 17.83 911,113
04/08/2014 16.66 17.665 16.56 17.5 1,264,604
04/07/2014 16.6 16.75 16.16 16.65 1,307,736
04/04/2014 17.63 17.7199 16.63 16.69 1,464,515
04/03/2014 17.72 17.84 17.44 17.5 859,005
04/02/2014 17.85 17.92 17.62 17.79 845,289
04/01/2014 17.71 18 17.6401 17.82 1,036,121
03/31/2014 17.83 17.85 17.43 17.73 857,420
03/28/2014 17.23 17.86 17.22 17.72 811,089
03/27/2014 17.38 17.4 17.065 17.17 620,094
03/26/2014 17.95 18.09 17.27 17.43 1,055,309
03/25/2014 18 18.43 17.72 17.86 1,092,665
03/24/2014 18.69 18.7799 17.66 17.97 1,484,697
03/21/2014 18.97 19.005 18.66 18.68 1,443,886
03/20/2014 19.37 19.45 18.84 18.91 774,539
03/19/2014 19.79 19.79 19.42 19.5 734,928
03/18/2014 19.07 19.58 18.82 19.57 1,417,775
03/17/2014 20.4 20.44 18.91 19.08 2,310,400
03/14/2014 20.1 20.55 20.05 20.24 1,392,155
03/13/2014 21.25 21.3 19.6 20.11 5,517,121
03/12/2014 19.38 19.935 19.14 19.88 3,084,949
03/11/2014 19.08 19.79 19.08 19.41 1,269,097
03/10/2014 18.6 19.14 18.4675 19.09 1,310,337
03/07/2014 19 19.04 18.62 18.65 720,960
03/06/2014 18.6 18.95 18.6 18.9 588,025
03/05/2014 19.11 19.1899 18.53 18.57 871,902
03/04/2014 18.83 19.32 18.811 19.12 857,396
03/03/2014 18.74 18.75 18.14 18.56 1,003,999
02/28/2014 19.54 19.6 18.8301 19.02 918,796
02/27/2014 18.87 19.5401 18.83 19.51 1,177,109
02/26/2014 18.08 18.91 18.08 18.87 811,178
02/25/2014 18.29 18.45 18.04 18.07 534,194
02/24/2014 18.02 18.35 17.8443 18.27 707,957
02/21/2014 18.25 18.31 17.942 17.97 925,146
02/20/2014 18.28 18.39 18.14 18.23 738,080
02/19/2014 18.34 18.38 18.12 18.29 949,406
02/18/2014 18.25 18.52 18.12 18.41 581,780
02/14/2014 18.37 18.39 18.065 18.22 608,286
02/13/2014 17.95 18.45 17.95 18.39 830,477
02/12/2014 18.2 18.42 17.84 18.17 1,073,528
02/11/2014 18.01 18.41 17.826 18.15 1,316,680
02/10/2014 17.88 18.1232 17.51 17.96 1,565,807
02/07/2014 17.28 17.82 17.245 17.41 1,589,713
02/06/2014 16.38 17.13 16.368 17.02 982,713
02/05/2014 16.13 16.55 15.7 16.34 1,347,619
02/04/2014 16.33 16.87 16.135 16.15 1,268,627
02/03/2014 17.25 17.41 15.9 16.15 2,611,154
01/31/2014 17.07 17.395 16.77 17.25 1,859,040
01/30/2014 18.13 18.2296 17.43 17.47 1,700,088
01/29/2014 18.22 18.37 17.91 17.96 1,034,543
01/28/2014 17.53 18.58 17.53 18.45 1,365,228
01/27/2014 18.11 18.39 17.28 17.48 1,482,963
01/24/2014 18.48 18.54 17.815 18.13 1,300,901
01/23/2014 18.91 18.91 18.36 18.56 1,011,271
01/22/2014 19.17 19.27 18.74 18.82 1,649,960
01/21/2014 19.22 19.3 18.98 19.18 1,102,987
01/17/2014 19.2 19.39 18.97 19 980,131
01/16/2014 19.42 19.53 19.15 19.23 820,971
01/15/2014 19.61 20.14 19.12 19.51 1,596,531
01/14/2014 18.98 19.58 18.98 19.49 957,860
01/13/2014 18.81 19.69 18.76 18.98 1,354,984
01/10/2014 19.24 19.3 18.7099 19.06 1,650,191
01/09/2014 19.49 19.88 19.08 19.25 832,251
01/08/2014 19.59 19.68 19.1 19.51 1,963,634
01/07/2014 19.18 19.66 19.04 19.57 1,103,954
01/06/2014 19.55 19.65 19.04 19.05 909,365
01/03/2014 19.28 19.53 19.28 19.37 685,998
01/02/2014 19.31 19.41 19.06 19.28 858,442
12/31/2013 19.62 19.68 19.07 19.29 1,678,114
12/30/2013 19.54 19.795 19.39 19.62 612,070
12/27/2013 19.84 19.88 19.53 19.58 861,533
12/26/2013 19.68 20.05 19.57 19.9 915,355
12/24/2013 19.64 19.92 19.51 19.69 668,165
12/23/2013 19.17 19.675 19.13 19.61 1,234,297
12/20/2013 18.77 19.17 18.63 19.09 1,585,442
12/19/2013 19 19.12 18.63 18.64 723,536
12/18/2013 18.63 19.075 18.5201 19.04 1,476,322
12/17/2013 18.52 18.81 18.26 18.64 1,402,977
12/16/2013 18.13 18.51 17.95 18.45 1,351,713
12/13/2013 18.27 18.4099 17.8 18.04 2,100,847
12/12/2013 18.07 18.45 18.04 18.26 1,957,832
12/11/2013 18.95 19.12 17.85 18.05 3,420,581
12/10/2013 19.33 19.39 18.83 18.95 1,934,865
12/09/2013 20 20.05 19.27 19.33 1,657,847
12/06/2013 19.81 20.06 19.73 19.97 1,185,966
12/05/2013 20.21 20.4 19.65 19.73 1,779,737
12/04/2013 19.59 20.49 19.58 20.21 3,808,581
12/03/2013 20.6 21.3 19.57 19.59 13,438,400
12/02/2013 25.05 25.1999 24.07 24.55 2,662,449
11/29/2013 25.71 25.8 25.29 25.38 339,325
11/27/2013 25.07 25.62 25.07 25.53 580,109
11/26/2013 25.05 25.24 24.9 25.1 955,202
11/25/2013 25.47 25.55 24.99 25.03 724,786
11/22/2013 26.15 26.16 25.24 25.44 1,122,363
11/21/2013 25.44 26.63 25.26 26.51 763,928
11/20/2013 24.93 25.81 24.93 25.31 556,730
11/19/2013 25.09 25.36 24.77 24.93 675,617
11/18/2013 25.65 25.9573 24.84 25.01 691,902
11/15/2013 25.42 25.86 25.32 25.83 657,845
11/14/2013 25.54 25.66 25.3 25.46 530,630
11/13/2013 24.96 25.64 24.9312 25.53 585,432
11/12/2013 25.09 25.33 24.94 25.22 480,206
11/11/2013 25.1 25.41 25 25.25 574,803
11/08/2013 24.71 25.22 24.71 25.08 988,666
11/07/2013 25.76 25.909 24.7 24.75 1,039,003
11/06/2013 25.75 26.3999 25.47 25.74 1,798,311
11/05/2013 24.44 25.59 24.428 25.33 1,382,529
11/04/2013 24.1 24.85 24.1 24.59 753,711
11/01/2013 24.38 24.49 23.88 24.1 659,849
10/31/2013 23.7 24.48 23.56 24.26 625,893
10/30/2013 24.09 24.15 23.651 23.76 634,168
10/29/2013 23.58 24 23.58 24 535,252
10/28/2013 23.94 24.2 23.51 23.53 882,645
10/25/2013 24.5 24.69 23.85 24 1,003,068
10/24/2013 24.22 24.58 24.03 24.54 474,161
10/23/2013 24.35 24.5 23.895 24.25 523,020
10/22/2013 23.71 24.66 23.71 24.58 1,214,593
10/21/2013 23.51 24.11 23.51 23.65 892,513
10/18/2013 23.57 24.23 23.3101 23.52 1,106,609
10/17/2013 23.21 23.47 23.1001 23.42 573,777
10/16/2013 22.84 23.3 22.84 23.21 610,152
10/15/2013 22.79 23.17 22.65 22.77 756,652
10/14/2013 22.83 23 22.06 22.9 871,084
10/11/2013 23.06 23.19 22.58 23.02 1,041,710
10/10/2013 23.25 23.4682 22.96 23.08 1,119,037
10/09/2013 23.15 23.36 22.55 22.95 2,008,141
10/08/2013 22.86 23.5 22.634 23.22 2,547,512
10/07/2013 22.34 22.86 22.2 22.8 1,806,995
10/04/2013 21.16 22.87 21.11 22.68 3,851,551
10/03/2013 19.9 21.21 19.9 21.18 2,797,517
10/02/2013 19.66 20 19.64 19.98 858,309
10/01/2013 19.3 19.84 19.3 19.84 669,131
09/30/2013 19.47 19.59 19.265 19.34 797,149
09/27/2013 19.35 20.115 19.26 19.82 1,297,761
09/26/2013 19.45 19.75 19.22 19.34 1,116,380
09/25/2013 19.72 19.86 19.3601 19.37 822,829
09/24/2013 19.52 20.05 19.36 19.7 806,247
09/23/2013 19.78 19.78 18.91 19.56 1,286,615
09/20/2013 20.13 20.24 19.71 19.91 1,305,754
09/19/2013 20.15 20.2 19.8521 20.11 1,028,543
09/18/2013 19.54 20.27 19.39 20.11 1,215,240
09/17/2013 19.71 19.83 19.43 19.5 1,006,429
09/16/2013 19.81 20.12 19.58 19.63 999,547
09/13/2013 19.36 19.74 19.31 19.6 1,023,855
09/12/2013 19.33 19.64 19.19 19.3 1,185,586
09/11/2013 19.71 19.71 19.14 19.28 1,188,528
09/10/2013 19.07 19.84 19.02 19.71 1,837,171
09/09/2013 18.8 19.17 18.7201 19.05 1,150,106
09/06/2013 18.9 18.99 18.26 18.67 1,551,821
09/05/2013 19.01 19.28 18.75 18.82 1,552,257
09/04/2013 18.96 19.5 18.8072 18.99 2,939,169
09/03/2013 19.75 20.1499 18.2501 18.99 5,222,188
08/30/2013 21.33 21.64 19.65 19.72 11,448,660
08/29/2013 22.78 23.3 22.47 23.23 2,363,569
08/28/2013 21.88 22.653 21.8643 22.24 1,159,630
08/27/2013 22.6 22.71 21.76 21.76 1,023,332
08/26/2013 22.72 23.565 22.63 22.89 1,087,747
08/23/2013 22.84 22.84 22.2 22.6 852,479
08/22/2013 22.05 22.73 21.88 22.62 668,251
08/21/2013 21.91 22.14 21.5 21.8 799,600
08/20/2013 21.24 22.03 21.18 21.95 666,096
08/19/2013 21.15 21.52 21.11 21.17 599,544
08/16/2013 20.94 21.64 20.82 21.16 1,062,095
08/15/2013 21.69 21.7 20.605 21.08 1,625,391
08/14/2013 22.03 22.264 21.72 21.78 844,387
08/13/2013 22.48 22.7399 21.88 22.04 928,606
08/12/2013 21.95 23.3133 21.72 22.52 2,868,740
08/09/2013 21 21.49 21 21.4 1,071,923
08/08/2013 20.95 21.39 20.95 21.04 762,944
08/07/2013 21.02 21.11 20.601 20.82 1,001,193
08/06/2013 21.3 21.4 21.01 21.08 861,954
08/05/2013 21.48 21.74 21.17 21.3 1,241,700
08/02/2013 21.54 21.679 21.37 21.6 637,097
08/01/2013 21.16 21.692 21.1 21.58 903,146
07/31/2013 20.89 21.1797 20.85 21.02 830,784
07/30/2013 20.65 20.87 20.58 20.85 757,446
07/29/2013 20.66 20.92 20.43 20.62 1,161,448
07/26/2013 19.62 20.66 19.5 20.65 1,530,237
07/25/2013 19.53 19.68 19.07 19.67 859,252
07/24/2013 19.73 19.82 19.4 19.65 995,251
07/23/2013 19.62 19.8563 19.485 19.66 890,123
07/22/2013 19.27 19.65 19.25 19.59 1,455,176
07/19/2013 19.66 19.66 19.26 19.33 668,889
07/18/2013 19.64 19.79 19.52 19.68 624,260
07/17/2013 19.62 19.89 19.44 19.58 1,155,138
07/16/2013 20.15 20.21 18.87 19.7 1,928,264
07/15/2013 20.34 20.6 19.83 20.19 1,199,422
07/12/2013 19.6 20.25 19.6 20.1 1,238,293
07/11/2013 19.88 19.99 19.46 19.6 883,701
07/10/2013 19.54 19.8 19.42 19.63 946,761
07/09/2013 19.95 19.98 19.53 19.55 1,378,897
07/08/2013 19.4 19.94 19.32 19.89 1,418,953
07/05/2013 19.29 19.45 19 19.38 1,237,611
07/03/2013 18.97 19.114 18.85 19 1,060,108
07/02/2013 18.2 19.12 18.2 19.02 2,533,020
07/01/2013 17.61 18.25 17.52 18.21 1,036,728
06/28/2013 17.56 17.72 17.4 17.45 2,460,215
06/27/2013 17.99 18.02 17.42 17.51 931,426
06/26/2013 17.35 17.945 17.35 17.89 1,211,060
06/25/2013 16.82 17.32 16.72 17.14 783,240
06/24/2013 16.81 16.81 16.18 16.64 937,018
06/21/2013 17.53 17.58 16.86 16.98 1,230,325
06/20/2013 17.42 17.8401 17.01 17.44 1,699,657
06/19/2013 17.91 18 17.415 17.63 785,133
06/18/2013 17.29 18 17.27 17.86 1,778,960
06/17/2013 17.23 17.28 16.905 17.01 937,277
06/14/2013 17.27 17.2899 16.95 17.02 851,431
06/13/2013 17.28 17.3 16.9301 17.26 1,012,043
06/12/2013 17.73 17.87 17.25 17.3 653,355
06/11/2013 17.74 17.79 17.2 17.59 1,106,228
06/10/2013 18.2 18.3 17.8501 17.97 1,247,158
06/07/2013 17.99 18.69 17.88 18.04 2,856,254
06/06/2013 16.58 17.57 16.53 17.56 1,584,494
06/05/2013 16.7 17.1 16.57 16.6 1,482,024
06/04/2013 17.17 17.44 16.695 16.85 2,310,761
06/03/2013 17.3 17.439 16.4 17.19 3,774,052
05/31/2013 15.36 17.79 15.35 17.32 12,008,090
05/30/2013 13.59 14.4 13.55 14.26 3,048,652
05/29/2013 13.5 13.69 13.2 13.52 1,094,195
05/28/2013 13.34 13.82 13.34 13.6 1,153,259
05/24/2013 12.83 13.18 12.75 13.18 1,198,713
05/23/2013 12.65 13.0335 12.59 12.95 735,810
05/22/2013 13.03 13.21 12.715 12.8 678,763
05/21/2013 13.04 13.16 12.95 13.03 478,262
05/20/2013 13.05 13.22 12.96 13.05 580,400
05/17/2013 12.88 13.15 12.88 13.09 810,976
05/16/2013 13.23 13.3 12.745 12.84 1,284,651
05/15/2013 13.28 13.35 13.06 13.27 1,020,963
05/14/2013 13.03 13.3 13.03 13.28 605,500
05/13/2013 13.05 13.14 12.88 13.03 693,650
05/10/2013 13.15 13.27 13.11 13.15 362,700
05/09/2013 13.11 13.28 13.05 13.16 493,554
05/08/2013 13.11 13.25 13.01 13.1 503,633
05/07/2013 13.09 13.16 12.88 13.14 835,666
05/06/2013 12.6 13.3 12.55 13 1,416,722
05/03/2013 12.73 12.89 12.62 12.63 2,002,533
05/02/2013 12.71 12.87 12.32 12.52 4,218,715
05/01/2013 13.55 13.6399 12.46 12.63 4,096,442
04/30/2013 14.03 14.08 13.635 13.66 1,312,683
04/29/2013 14.42 14.5 14 14.02 849,412
04/26/2013 14.36 14.49 14.21 14.41 833,856
04/25/2013 14.42 14.73 14.33 14.35 2,170,492
04/24/2013 14.25 14.57 14.15 14.38 1,621,577
04/23/2013 14.08 14.27 13.95 14.24 893,707
04/22/2013 14.04 14.06 13.69 13.96 726,105
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 your brokers before you trade


Want to trade FX?