STOCKS PLUMMET TO CLOSE OUT BRUTAL THIRD QUARTER FOR WALL STREET

It was a downbeat end to a month and quarter wrought by vicious selling that tipped all three major averages into a bear market

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.53

+0.07

(+0.61%)

At close: 04:00PM EDT

11.32

-0.21

(-1.82%)

After hours:

04:21PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	11.42	11.81	11.37	11.53	11.53	655,544
Sept 29, 2022	11.61	11.75	11.35	11.46	11.46	675,400
Sept 28, 2022	11.47	11.85	11.36	11.76	11.76	741,400
Sept 27, 2022	11.52	11.67	11.25	11.47	11.47	935,700
Sept 26, 2022	11.66	11.89	11.36	11.38	11.38	893,300
Sept 23, 2022	11.93	12.06	11.46	11.67	11.67	887,100
Sept 22, 2022	12.13	12.32	11.96	12.12	12.12	1,184,400
Sept 21, 2022	12.28	12.48	12.18	12.20	12.20	715,300
Sept 20, 2022	12.29	12.61	12.14	12.27	12.27	1,068,500
Sept 19, 2022	12.09	12.48	12.07	12.46	12.46	971,900
Sept 16, 2022	12.13	12.44	12.08	12.20	12.20	3,621,400
Sept 15, 2022	12.09	12.39	12.04	12.29	12.29	832,200
Sept 14, 2022	12.20	12.26	11.97	12.13	12.13	790,600
Sept 13, 2022	12.16	12.26	11.97	12.04	12.04	1,109,300
Sept 12, 2022	12.50	12.72	12.43	12.47	12.47	771,700
Sept 09, 2022	12.37	12.52	12.36	12.45	12.45	858,800
Sept 08, 2022	11.92	12.34	11.90	12.34	12.34	858,700
Sept 07, 2022	11.91	12.23	11.90	12.06	12.06	1,434,100
Sept 06, 2022	11.67	12.21	11.67	11.94	11.94	1,077,800
Sept 02, 2022	11.81	11.89	11.61	11.70	11.70	703,800
Sept 01, 2022	11.60	11.74	11.45	11.72	11.72	822,900
Aug 31, 2022	11.70	11.93	11.59	11.75	11.75	1,093,200
Aug 30, 2022	11.84	11.94	11.34	11.60	11.60	1,415,400
Aug 29, 2022	11.85	12.00	11.78	11.80	11.80	898,300
Aug 26, 2022	12.24	12.35	11.92	11.94	11.94	848,100
Aug 25, 2022	11.98	12.26	11.98	12.24	12.24	787,500
Aug 24, 2022	12.12	12.26	11.95	11.96	11.96	970,600
Aug 23, 2022	12.18	12.26	12.01	12.13	12.13	1,441,000
Aug 22, 2022	12.08	12.15	11.86	11.89	11.89	1,486,400
Aug 19, 2022	12.21	12.57	12.01	12.19	12.19	1,822,200
Aug 18, 2022	12.64	12.80	12.41	12.50	12.50	1,632,700
Aug 17, 2022	13.21	13.51	12.36	12.76	12.76	5,707,600
Aug 16, 2022	14.48	14.61	13.86	14.52	14.52	1,514,600
Aug 15, 2022	14.75	15.65	14.47	14.65	14.65	2,535,500
Aug 12, 2022	14.56	14.82	14.46	14.79	14.79	787,800
Aug 11, 2022	14.63	14.69	14.43	14.48	14.48	466,500
Aug 10, 2022	14.69	14.70	14.47	14.50	14.50	334,700
Aug 09, 2022	14.49	14.70	14.36	14.47	14.47	436,100
Aug 08, 2022	14.41	14.87	14.39	14.52	14.52	1,919,300
Aug 05, 2022	14.42	14.49	14.24	14.35	14.35	493,300
Aug 04, 2022	14.49	14.69	14.29	14.47	14.47	703,900
Aug 03, 2022	14.50	14.59	14.31	14.50	14.50	654,400
Aug 02, 2022	14.36	14.52	14.20	14.44	14.44	385,900
Aug 01, 2022	14.22	14.53	14.11	14.38	14.38	402,200
Jul 29, 2022	14.33	14.33	14.07	14.28	14.28	571,300
Jul 28, 2022	14.32	14.46	14.24	14.29	14.29	273,900
Jul 27, 2022	14.54	14.64	14.16	14.35	14.35	451,500
Jul 26, 2022	14.52	14.70	14.33	14.37	14.37	295,800
Jul 26, 2022	0.035 Dividend
Jul 25, 2022	14.50	14.66	14.30	14.64	14.61	245,000
Jul 22, 2022	14.54	14.63	14.35	14.50	14.47	269,600
Jul 21, 2022	14.70	14.70	14.45	14.58	14.55	393,100
Jul 20, 2022	14.51	14.91	14.51	14.73	14.69	367,200
Jul 19, 2022	14.36	14.56	14.22	14.55	14.52	521,500
Jul 18, 2022	14.12	14.32	14.08	14.22	14.19	364,100
Jul 15, 2022	14.19	14.25	13.92	14.09	14.06	470,300
Jul 14, 2022	13.88	13.98	13.76	13.96	13.93	293,400
Jul 13, 2022	13.60	14.03	13.54	13.94	13.91	317,600
Jul 12, 2022	13.90	14.08	13.79	13.85	13.82	201,100
Jul 11, 2022	14.05	14.13	13.91	13.95	13.92	273,000
Jul 08, 2022	14.11	14.27	13.92	14.13	14.10	406,000
Jul 07, 2022	13.86	14.21	13.77	14.13	14.10	504,800
Jul 06, 2022	13.91	13.99	13.63	13.81	13.78	435,300
Jul 05, 2022	13.42	13.88	13.34	13.86	13.83	470,300
Jul 01, 2022	13.52	13.79	13.47	13.60	13.57	352,200
Jun 30, 2022	13.56	13.82	13.29	13.60	13.57	552,200
Jun 29, 2022	13.37	13.67	13.37	13.58	13.55	564,400
Jun 28, 2022	14.39	14.41	13.68	13.71	13.68	404,800
Jun 27, 2022	14.68	14.73	14.03	14.30	14.27	639,300
Jun 24, 2022	14.08	14.75	13.96	14.75	14.71	3,863,000
Jun 23, 2022	13.29	14.02	13.28	14.00	13.97	522,000
Jun 22, 2022	12.85	13.28	12.85	13.22	13.19	372,300
Jun 21, 2022	13.05	13.23	12.80	13.12	13.09	344,700
Jun 17, 2022	12.51	12.90	12.33	12.84	12.81	664,900
Jun 16, 2022	12.76	12.77	12.30	12.38	12.35	542,400
Jun 15, 2022	12.94	13.27	12.89	13.06	13.03	541,500
Jun 14, 2022	12.83	12.98	12.61	12.84	12.81	561,400
Jun 13, 2022	13.16	13.34	12.78	12.84	12.81	482,900
Jun 10, 2022	13.44	13.58	13.20	13.44	13.41	579,900
Jun 09, 2022	13.91	14.10	13.63	13.66	13.63	358,700
Jun 08, 2022	14.19	14.37	13.92	13.96	13.93	397,600
Jun 07, 2022	14.15	14.50	14.08	14.30	14.27	338,800
Jun 06, 2022	14.34	14.38	14.16	14.28	14.25	325,800
Jun 03, 2022	14.54	14.54	14.22	14.26	14.23	429,400
Jun 02, 2022	14.90	15.01	14.50	14.69	14.65	398,900
Jun 01, 2022	14.88	15.03	14.36	14.90	14.86	937,300
May 31, 2022	14.62	14.97	14.50	14.82	14.78	859,800
May 27, 2022	14.68	14.87	14.63	14.82	14.78	428,300
May 26, 2022	14.55	14.86	14.55	14.60	14.57	480,300
May 25, 2022	14.05	14.58	14.02	14.45	14.42	483,900
May 24, 2022	14.13	14.33	13.91	14.10	14.07	480,200
May 23, 2022	13.98	14.36	13.84	14.26	14.23	811,300
May 20, 2022	14.60	14.73	13.52	13.86	13.83	614,600
May 19, 2022	13.95	14.78	13.95	14.49	14.46	687,500
May 18, 2022	14.35	14.50	13.97	14.09	14.06	653,800
May 17, 2022	14.65	14.85	14.43	14.49	14.46	845,900
May 16, 2022	14.24	14.64	14.07	14.44	14.41	1,197,700
May 13, 2022	13.78	14.64	13.59	14.45	14.42	1,627,900
May 12, 2022	12.56	13.11	12.35	13.09	13.06	930,200
May 11, 2022	12.56	13.22	12.34	12.67	12.64	1,113,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7232-0.0079(-1.08%)

CRUDE OIL79.72-1.51(-1.86%)

BTC-CAD26,925.42-38.13(-0.14%)

STOCKS PLUMMET TO CLOSE OUT BRUTAL THIRD QUARTER FOR WALL STREET

Krispy Kreme, Inc. (DNUT)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7232
-0.0079(-1.08%)

CRUDE OIL
79.72
-1.51(-1.86%)

BTC-CAD
26,925.42
-38.13(-0.14%)