STOCKS END LOWER AS EARNINGS, RATE HIKE PATH WEIGH

Uber's stock up 5.5% after earnings for last three months of 2022 beat expectations

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.45

-0.14

(-1.11%)

At close: 04:00PM EST

12.38

-0.07

(-0.56%)

After hours:

04:09PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	12.54	12.63	12.33	12.45	12.45	399,096
Feb 07, 2023	12.56	12.61	12.33	12.59	12.59	351,900
Feb 06, 2023	12.68	12.86	12.57	12.65	12.65	445,200
Feb 03, 2023	12.70	12.93	12.62	12.81	12.81	475,600
Feb 02, 2023	12.66	12.89	12.54	12.84	12.84	674,400
Feb 01, 2023	12.19	12.71	12.13	12.62	12.62	654,800
Jan 31, 2023	12.27	12.36	12.11	12.20	12.20	678,000
Jan 30, 2023	12.12	12.29	12.02	12.18	12.18	492,100
Jan 27, 2023	11.88	12.19	11.86	12.16	12.16	485,400
Jan 26, 2023	12.06	12.15	11.80	11.99	11.99	974,200
Jan 25, 2023	11.68	12.02	11.57	11.98	11.98	725,500
Jan 24, 2023	11.94	12.01	11.68	11.74	11.74	513,500
Jan 23, 2023	11.61	12.01	11.61	11.97	11.97	860,900
Jan 20, 2023	11.88	12.05	11.60	11.60	11.60	987,900
Jan 19, 2023	11.57	11.88	11.52	11.74	11.74	777,700
Jan 18, 2023	11.69	11.77	11.50	11.60	11.60	671,300
Jan 17, 2023	11.34	11.69	11.26	11.62	11.62	786,100
Jan 13, 2023	11.41	11.85	11.41	11.69	11.69	802,000
Jan 12, 2023	11.32	11.65	11.32	11.54	11.54	836,400
Jan 11, 2023	11.21	11.39	11.16	11.29	11.29	706,900
Jan 10, 2023	10.96	11.24	10.95	11.16	11.16	533,000
Jan 09, 2023	11.21	11.27	10.94	10.97	10.97	1,149,200
Jan 06, 2023	10.87	11.15	10.74	11.13	11.13	910,100
Jan 05, 2023	10.60	10.83	10.47	10.77	10.77	815,000
Jan 04, 2023	10.47	10.78	10.37	10.65	10.65	730,400
Jan 03, 2023	10.49	10.55	10.28	10.45	10.45	1,064,400
Dec 30, 2022	10.30	10.41	10.21	10.32	10.32	645,500
Dec 29, 2022	10.41	10.52	10.37	10.39	10.39	746,800
Dec 28, 2022	10.31	10.56	10.22	10.36	10.36	926,900
Dec 27, 2022	10.52	10.59	10.26	10.37	10.37	689,400
Dec 23, 2022	10.69	10.70	10.27	10.48	10.48	987,600
Dec 22, 2022	10.65	10.90	10.51	10.76	10.76	883,100
Dec 21, 2022	11.07	11.07	10.44	10.83	10.83	1,512,200
Dec 20, 2022	11.07	11.19	10.39	11.05	11.05	2,507,800
Dec 19, 2022	11.66	11.75	11.00	11.15	11.15	2,700,200
Dec 16, 2022	13.01	13.06	11.54	11.74	11.74	4,583,600
Dec 15, 2022	14.50	14.50	13.06	13.30	13.30	1,891,600
Dec 14, 2022	14.63	14.72	14.35	14.54	14.54	752,700
Dec 13, 2022	15.12	15.20	14.62	14.62	14.62	805,300
Dec 12, 2022	14.25	14.81	14.18	14.80	14.80	669,700
Dec 09, 2022	14.58	14.60	14.27	14.27	14.27	537,500
Dec 08, 2022	14.48	14.65	14.29	14.64	14.64	685,000
Dec 07, 2022	14.82	14.84	14.43	14.43	14.43	1,499,400
Dec 06, 2022	15.21	15.32	14.69	14.86	14.86	670,100
Dec 05, 2022	15.80	15.82	15.05	15.18	15.18	867,000
Dec 02, 2022	14.98	15.83	14.90	15.83	15.83	803,400
Dec 01, 2022	15.34	15.46	14.90	14.96	14.96	918,500
Nov 30, 2022	15.27	15.47	15.06	15.42	15.42	882,100
Nov 29, 2022	15.35	15.40	14.76	15.20	15.20	1,218,200
Nov 28, 2022	15.92	16.06	15.31	15.38	15.38	1,106,400
Nov 25, 2022	15.92	16.04	15.84	15.98	15.98	308,200
Nov 23, 2022	15.77	15.91	15.48	15.89	15.89	613,200
Nov 22, 2022	15.78	16.04	15.59	15.77	15.77	1,129,300
Nov 21, 2022	15.19	15.88	15.19	15.61	15.61	1,518,500
Nov 18, 2022	14.93	15.43	14.87	15.23	15.23	1,713,700
Nov 17, 2022	14.49	14.81	14.38	14.71	14.71	1,785,600
Nov 16, 2022	14.54	14.76	14.26	14.55	14.55	1,595,400
Nov 15, 2022	14.01	14.50	13.94	14.49	14.49	1,153,100
Nov 14, 2022	14.30	14.36	14.01	14.17	14.17	1,060,500
Nov 11, 2022	14.32	14.46	14.11	14.26	14.26	1,001,700
Nov 10, 2022	14.38	14.54	13.97	14.22	14.22	933,900
Nov 09, 2022	14.45	14.54	14.16	14.16	14.16	729,800
Nov 08, 2022	14.52	14.60	14.43	14.51	14.51	502,300
Nov 07, 2022	14.33	14.52	14.24	14.49	14.49	487,600
Nov 04, 2022	14.10	14.32	13.89	14.32	14.32	835,600
Nov 03, 2022	13.92	14.16	13.84	13.98	13.98	688,100
Nov 02, 2022	14.35	14.39	14.00	14.00	14.00	634,600
Nov 01, 2022	14.48	14.52	14.35	14.45	14.45	449,700
Oct 31, 2022	14.42	14.53	14.26	14.35	14.35	441,300
Oct 28, 2022	14.29	14.55	14.22	14.40	14.40	720,300
Oct 27, 2022	14.29	14.43	14.14	14.20	14.20	553,400
Oct 26, 2022	14.49	14.61	14.11	14.15	14.15	709,600
Oct 25, 2022	14.21	14.52	14.12	14.35	14.35	562,700
Oct 24, 2022	13.95	14.30	13.82	14.24	14.24	651,900
Oct 21, 2022	13.71	14.06	13.60	14.01	14.01	742,400
Oct 20, 2022	13.26	13.76	13.26	13.69	13.69	944,100
Oct 19, 2022	13.10	13.43	13.03	13.39	13.39	802,300
Oct 18, 2022	13.08	14.03	12.94	13.20	13.20	5,267,800
Oct 17, 2022	13.04	13.14	12.87	12.93	12.93	581,600
Oct 14, 2022	13.03	13.10	12.80	12.84	12.84	403,700
Oct 13, 2022	12.54	13.06	12.41	12.99	12.99	805,700
Oct 12, 2022	12.58	12.81	12.49	12.76	12.76	633,700
Oct 11, 2022	12.53	12.82	12.22	12.59	12.59	1,043,400
Oct 10, 2022	12.78	13.00	12.52	12.59	12.59	1,088,900
Oct 07, 2022	12.60	12.88	12.37	12.80	12.80	1,143,300
Oct 06, 2022	12.36	13.01	12.35	12.74	12.74	1,572,300
Oct 05, 2022	11.74	12.30	11.67	12.27	12.27	732,900
Oct 04, 2022	12.10	12.47	11.80	11.87	11.87	1,351,200
Oct 03, 2022	11.61	12.05	11.53	12.01	12.01	760,400
Sept 30, 2022	11.42	11.81	11.37	11.53	11.53	760,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7437-0.0031(-0.4194%)

CRUDE OIL78.43+1.29(+1.67%)

BTC-CAD30,823.03-600.73(-1.91%)

STOCKS END LOWER AS EARNINGS, RATE HIKE PATH WEIGH

Krispy Kreme, Inc. (DNUT)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7437
-0.0031(-0.4194%)

CRUDE OIL
78.43
+1.29(+1.67%)

BTC-CAD
30,823.03
-600.73(-1.91%)