Historical Stock Price
| Home |
| Free Dividend Report |
| DNUT Dividend History |
| DNUT Historical Stock Prices |
| Preferred Stock Newsletter |
| DNUT Options Chain |
| Stock Message Boards |
Krispy Kreme (DNUT) has the following price history information. Looking back at DNUT historical stock prices for the last five trading days, on May 01, 2024, DNUT opened at $12.63, traded as high as $12.66 and as low as $12.42, and closed at $12.49. Trading volume was a total of 1.70M shares. On May 02, 2024, DNUT opened at $12.55, traded as high as $12.78 and as low as $12.43, and closed at $12.65. Trading volume was a total of 1.55M shares. On May 03, 2024, DNUT opened at $12.88, traded as high as $12.91 and as low as $12.51, and closed at $12.66. Trading volume was a total of 1.69M shares. On May 06, 2024, DNUT opened at $12.87, traded as high as $12.96 and as low as $12.67, and closed at $12.88. Trading volume was a total of 1.89M shares. On May 07, 2024, DNUT opened at $12.88, traded as high as $12.89 and as low as $12.65, and closed at $12.82. Trading volume was a total of 3.11M shares.
DNUT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Krispy Kreme shares, starting with a $10,000 purchase of DNUT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/02/2021 | ||
| End date: | 05/07/2024 | ||
| Start price/share: | $19.12 | ||
| End price/share: | $12.82 | ||
| Starting shares: | 523.01 | ||
| Ending shares: | 537.84 | ||
| Dividends reinvested/share: | $0.39 | ||
| Total return: | -31.05% | ||
| Average Annual Total Return: | -12.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,895.65 | ||
| Years: | 2.85 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/02/2021 | ||
| End date: | 05/07/2024 | ||
| Start price/share: | $19.12 | ||
| End price/share: | $12.82 | ||
| Dividends collected/share: | $0.39 | ||
| Total return: | -30.94% | ||
| Average Annual Total Return: | -12.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,906.85 | ||
| Years: | 2.85 | ||
 | |||||
| DNUT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/01/2024 | $12.63 | $12.66 | $12.42 | $12.49 | 1.70M |
| 05/02/2024 | $12.55 | $12.78 | $12.43 | $12.65 | 1.55M |
| 05/03/2024 | $12.88 | $12.91 | $12.51 | $12.66 | 1.69M |
| 05/06/2024 | $12.87 | $12.96 | $12.67 | $12.88 | 1.89M |
| 05/07/2024 | $12.88 | $12.89 | $12.65 | $12.82 | 3.11M |
|
| About Krispy Kreme |
| Krispy Kreme and its subsidiaries operate through an omni-channel business model to produce doughnuts for Doughnut Shops, Delivered Fresh Daily outlets, Ecommerce and delivery, and Krispy Kreme branded sweet treats (Branded Sweet Treat Line) channels. Co.'s segments are: U.S. and Canada, which includes all Krispy Kreme Co.-owned operations in the U.S. and Canada, its subsidiary, Insomnia Cookies Holdings, LLC shops and the Branded Sweet Treat Line; International, which includes all Krispy Kreme Co.-owned operations in the U.K., Ireland, Australia, New Zealand and Mexico; and Market Development, which includes franchise operations across the globe, and Krispy Kreme Co.-owned shops in Japan. |
| DNUT Historical Closing Prices | |
| Date | Close |
| 05/01/2024 | $12.49 |
| 05/02/2024 | $12.65 |
| 05/03/2024 | $12.66 |
| 05/06/2024 | $12.88 |
| 05/07/2024 | $12.82 |
| Services Historical Prices |
| DNUT is categorized under the Services sector; below are some other companies in the same sector:
DOVR Historical Stock Prices Also explore: DNUT shares outstanding history
|
Free DNUT Email Alerts:
DNUT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.