STOCKS CLIMB AMID MORE SIGNS OF U.S. INFLATION COOLDOWN

Oil jumps more than 2% as storm Francine interrupts production

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.52

+0.27

(+2.40%)

At close: 04:00PM EDT

11.49

-0.03

(-0.25%)

After hours:

04:08PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	11.29	11.53	11.16	11.52	11.52	1,090,158
Sept 11, 2024	11.55	11.55	11.15	11.25	11.25	1,375,100
Sept 10, 2024	11.45	11.65	11.38	11.58	11.58	1,032,800
Sept 09, 2024	11.53	11.66	11.34	11.47	11.47	1,061,800
Sept 06, 2024	11.46	11.63	11.32	11.53	11.53	1,090,200
Sept 05, 2024	11.65	11.65	11.34	11.52	11.52	1,178,600
Sept 04, 2024	11.30	11.63	11.14	11.56	11.56	1,289,700
Sept 03, 2024	11.10	11.51	11.10	11.34	11.34	1,481,300
Aug 30, 2024	11.12	11.31	11.01	11.27	11.27	1,565,500
Aug 29, 2024	10.95	11.13	10.86	11.06	11.06	1,523,200
Aug 28, 2024	10.86	10.98	10.67	10.86	10.86	1,205,900
Aug 27, 2024	10.98	11.02	10.76	10.97	10.97	1,060,200
Aug 26, 2024	10.76	11.18	10.74	11.08	11.08	1,356,500
Aug 23, 2024	10.83	10.90	10.64	10.69	10.69	895,900
Aug 22, 2024	10.88	10.88	10.68	10.73	10.73	799,200
Aug 21, 2024	10.79	11.03	10.75	10.89	10.89	1,022,200
Aug 20, 2024	11.06	11.06	10.76	10.76	10.76	1,136,400
Aug 19, 2024	11.10	11.24	10.99	11.06	11.06	1,770,900
Aug 16, 2024	10.87	11.11	10.82	11.09	11.09	1,355,300
Aug 15, 2024	10.45	11.10	10.44	10.93	10.93	1,786,900
Aug 14, 2024	10.30	10.42	10.05	10.32	10.32	1,561,400
Aug 13, 2024	10.33	10.62	10.11	10.23	10.23	1,989,100
Aug 12, 2024	10.55	10.65	10.21	10.25	10.25	1,724,200
Aug 09, 2024	10.22	10.59	10.09	10.58	10.58	1,988,100
Aug 08, 2024	9.57	10.77	9.46	10.44	10.44	3,808,100
Aug 07, 2024	9.64	9.77	9.18	9.20	9.20	3,005,800
Aug 06, 2024	9.74	9.90	9.58	9.62	9.62	1,515,900
Aug 05, 2024	9.51	9.93	9.51	9.70	9.70	2,047,400
Aug 02, 2024	10.19	10.24	9.90	10.10	10.10	2,234,800
Aug 01, 2024	10.75	10.80	10.33	10.43	10.43	1,518,400
Jul 31, 2024	10.79	10.89	10.58	10.63	10.63	1,327,900
Jul 30, 2024	10.54	10.78	10.32	10.76	10.76	1,880,900
Jul 29, 2024	10.75	10.78	10.39	10.58	10.58	1,928,600
Jul 26, 2024	10.98	11.05	10.76	10.87	10.87	1,420,400
Jul 25, 2024	10.55	10.92	10.51	10.84	10.84	1,728,800
Jul 24, 2024	10.82	10.82	10.51	10.56	10.56	1,759,100
Jul 24, 2024	0.035 Dividend
Jul 23, 2024	11.25	11.30	10.75	10.97	10.94	2,130,500
Jul 22, 2024	11.19	11.26	10.64	10.71	10.68	2,103,500
Jul 19, 2024	11.26	11.37	11.10	11.19	11.15	1,133,400
Jul 18, 2024	11.35	11.48	11.22	11.26	11.22	1,265,600
Jul 17, 2024	10.96	11.57	10.93	11.47	11.43	2,368,900
Jul 16, 2024	10.75	11.08	10.71	11.04	11.00	1,509,200
Jul 15, 2024	10.98	11.17	10.65	10.66	10.63	2,529,700
Jul 12, 2024	10.31	10.96	10.31	10.93	10.90	4,530,200
Jul 11, 2024	9.85	10.28	9.85	10.26	10.23	2,222,200
Jul 10, 2024	9.80	9.87	9.70	9.77	9.74	1,708,100
Jul 09, 2024	10.05	10.10	9.73	9.74	9.71	1,913,800
Jul 08, 2024	10.23	10.30	10.01	10.04	10.01	1,449,100
Jul 05, 2024	10.05	10.24	9.98	10.22	10.19	1,728,300
Jul 03, 2024	9.94	10.17	9.85	10.10	10.07	1,081,100
Jul 02, 2024	10.20	10.20	9.76	9.80	9.77	3,619,600
Jul 01, 2024	10.74	10.75	10.06	10.21	10.18	3,094,600
Jun 28, 2024	10.62	10.81	10.47	10.76	10.73	4,298,000
Jun 27, 2024	10.91	10.91	10.61	10.62	10.59	1,875,700
Jun 26, 2024	11.00	11.15	10.86	10.89	10.86	1,958,600
Jun 25, 2024	11.15	11.15	10.89	11.11	11.07	1,627,200
Jun 24, 2024	11.22	11.26	11.02	11.13	11.09	1,728,100
Jun 21, 2024	11.32	11.37	11.07	11.27	11.23	1,766,900
Jun 20, 2024	11.52	11.56	11.21	11.34	11.30	1,831,400
Jun 18, 2024	11.79	11.84	11.41	11.57	11.53	1,631,900
Jun 17, 2024	11.55	12.01	11.53	11.84	11.80	1,483,500
Jun 14, 2024	11.98	12.02	11.62	11.63	11.59	1,838,500
Jun 13, 2024	12.01	12.14	11.87	12.06	12.02	2,195,000
Jun 12, 2024	11.61	12.14	11.52	12.07	12.03	3,831,100
Jun 11, 2024	11.37	11.75	11.14	11.50	11.46	3,853,100
Jun 10, 2024	11.24	11.37	10.91	11.32	11.28	4,135,200
Jun 07, 2024	10.65	11.06	10.60	10.63	10.60	2,126,500
Jun 06, 2024	10.32	10.81	10.29	10.72	10.69	2,276,800
Jun 05, 2024	10.25	10.37	10.07	10.31	10.28	2,270,900
Jun 04, 2024	10.63	10.67	10.24	10.25	10.22	2,501,800
Jun 03, 2024	11.07	11.51	10.61	10.63	10.60	3,680,500
May 31, 2024	10.23	10.48	10.18	10.46	10.43	2,345,700
May 30, 2024	10.10	10.20	9.98	10.16	10.13	2,345,400
May 29, 2024	10.68	10.68	10.11	10.12	10.09	3,438,500
May 28, 2024	11.21	11.21	10.75	10.76	10.73	2,597,000
May 24, 2024	11.31	11.35	11.13	11.15	11.11	1,497,200
May 23, 2024	11.70	11.74	11.22	11.31	11.27	2,298,100
May 22, 2024	11.69	11.79	11.60	11.70	11.66	1,144,200
May 21, 2024	11.96	11.97	11.65	11.69	11.65	1,793,300
May 20, 2024	12.00	12.07	11.78	11.98	11.94	1,984,200
May 17, 2024	11.91	12.09	11.85	12.04	12.00	1,707,200
May 16, 2024	11.90	12.07	11.68	11.92	11.88	2,194,300
May 15, 2024	11.92	12.01	11.65	11.82	11.78	3,470,200
May 14, 2024	12.42	12.45	11.85	11.91	11.87	4,340,100
May 13, 2024	12.98	13.10	12.28	12.32	12.28	2,726,500
May 10, 2024	12.98	13.25	12.83	13.01	12.97	2,133,700
May 09, 2024	13.05	13.15	12.40	12.94	12.90	4,200,000
May 08, 2024	12.71	12.97	12.57	12.71	12.67	4,345,100
May 07, 2024	12.88	12.89	12.65	12.82	12.78	3,106,900
May 06, 2024	12.87	12.97	12.67	12.88	12.84	1,892,200
May 03, 2024	12.88	12.91	12.51	12.66	12.62	1,686,800
May 02, 2024	12.55	12.77	12.43	12.65	12.61	1,547,100
May 01, 2024	12.63	12.66	12.42	12.49	12.45	1,703,200
Apr 30, 2024	12.88	12.88	12.64	12.65	12.61	1,538,200
Apr 29, 2024	13.02	13.11	12.93	13.01	12.97	1,224,600
Apr 26, 2024	13.05	13.05	12.81	12.99	12.95	1,665,800
Apr 25, 2024	12.88	13.25	12.84	13.10	13.06	2,329,000
Apr 24, 2024	13.20	13.20	12.85	13.02	12.98	2,443,400
Apr 23, 2024	13.29	13.55	13.13	13.17	13.13	2,233,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,475.14+263.97(+1.14%)

S&P 5005,595.76+41.63(+0.75%)

DOW41,096.77+235.06(+0.58%)

CAD/USD0.7365-0.0003(-0.04%)

CRUDE OIL69.19+1.88(+2.79%)

Bitcoin CAD79,027.59+802.94(+1.03%)

STOCKS CLIMB AMID MORE SIGNS OF U.S. INFLATION COOLDOWN

Krispy Kreme, Inc. (DNUT)

S&P/TSX
23,475.14
+263.97(+1.14%)

S&P 500
5,595.76
+41.63(+0.75%)

DOW
41,096.77
+235.06(+0.58%)

CAD/USD
0.7365
-0.0003(-0.04%)

CRUDE OIL
69.19
+1.88(+2.79%)

Bitcoin CAD
79,027.59
+802.94(+1.03%)