Canada markets open in 7 hours 39 minutes

Kyndryl Holdings, Inc. (KD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.93+0.05 (+0.22%)
At close: 04:00PM EDT
22.86 -0.07 (-0.32%)
After hours: 06:25PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202423.0123.2622.8722.9322.931,236,700
Sept 12, 202422.7622.9922.6122.8822.88669,400
Sept 11, 202422.8822.9422.3622.7622.761,179,400
Sept 10, 202423.1423.1522.5922.8922.891,144,400
Sept 09, 202422.6223.1122.4123.0123.011,171,600
Sept 06, 202423.1123.3422.4322.6122.611,354,800
Sept 05, 202423.3723.3722.8723.1023.101,416,800
Sept 04, 202422.7523.5122.7223.3723.37929,000
Sept 03, 202423.4623.6422.6522.8022.801,502,600
Aug 30, 202423.6823.8423.4123.6923.692,205,400
Aug 29, 202423.3723.7623.3723.6323.63975,000
Aug 28, 202423.3723.5822.9323.2123.212,698,600
Aug 27, 202423.6123.9023.4423.4723.471,032,900
Aug 26, 202423.9824.1323.9023.9023.90700,800
Aug 23, 202423.4424.0223.3823.9423.94917,300
Aug 22, 202423.4923.8723.2923.3323.33940,300
Aug 21, 202423.2823.4923.0623.4823.481,191,600
Aug 20, 202423.4923.7123.0623.2123.211,473,900
Aug 19, 202423.7323.8023.4623.5423.541,135,500
Aug 16, 202423.4423.6723.3223.6423.64922,800
Aug 15, 202423.3923.7523.2523.5423.541,454,500
Aug 14, 202423.4023.4723.0023.1623.161,159,300
Aug 13, 202422.2523.3822.1123.3023.302,458,200
Aug 12, 202422.6122.8122.0122.1122.111,414,900
Aug 09, 202422.2022.6622.1222.6422.641,538,500
Aug 08, 202421.9422.3421.6422.1322.132,091,400
Aug 07, 202422.6322.8421.7721.7821.781,783,600
Aug 06, 202423.1523.1522.2522.2722.272,938,500
Aug 05, 202421.3523.1721.3422.9122.913,618,500
Aug 02, 202423.2323.4122.5023.3823.383,828,100
Aug 01, 202426.2326.5223.0923.4923.497,105,900
Jul 31, 202427.0627.2026.7926.8726.871,523,100
Jul 30, 202427.4527.7426.5826.7526.751,416,000
Jul 29, 202427.1427.5527.0327.3627.361,385,500
Jul 26, 202426.9027.3126.6726.9526.951,346,700
Jul 25, 202426.8327.3626.5726.6326.631,732,800
Jul 24, 202427.2327.8626.7726.9026.901,593,800
Jul 23, 202427.6428.3327.4627.5727.572,389,000
Jul 22, 202427.3127.7027.1527.6327.631,349,200
Jul 19, 202427.1727.5327.0127.2827.281,658,600
Jul 18, 202427.1627.8226.9227.1727.171,364,400
Jul 17, 202427.1427.6927.0827.0827.081,139,900
Jul 16, 202426.7527.5726.6227.4127.411,863,300
Jul 15, 202426.5827.0826.1826.7426.741,481,100
Jul 12, 202426.4426.8326.2526.4826.481,141,100
Jul 11, 202425.8626.3225.7326.3126.311,230,200
Jul 10, 202425.8725.9525.3825.6525.651,083,000
Jul 09, 202426.0026.1525.7425.8525.85933,100
Jul 08, 202426.0226.6825.9726.0026.001,973,000
Jul 05, 202426.7226.7225.6825.9225.922,434,500
Jul 03, 202427.0027.0026.5726.6426.64657,500
Jul 02, 202426.6427.0926.5126.8026.801,589,700
Jul 01, 202426.3126.7726.2526.7526.751,474,200
Jun 28, 202426.2026.7325.9826.3126.313,016,100
Jun 27, 202426.0026.2725.7426.0526.052,288,900
Jun 26, 202425.3125.6125.1825.2825.281,382,100
Jun 25, 202425.6325.6925.1725.5425.541,388,300
Jun 24, 202425.4425.7925.2225.4725.471,582,500
Jun 21, 202425.5725.5725.2825.5225.523,030,700
Jun 20, 202425.5925.9525.3325.5825.581,734,500
Jun 18, 202425.2525.4825.1225.4125.411,615,400
Jun 17, 202425.4325.5325.0925.3425.341,556,100
Jun 14, 202424.8425.5624.7325.5525.551,871,300
Jun 13, 202425.6425.9425.0025.1125.111,797,100
Jun 12, 202426.1526.2625.8525.9325.931,516,500
Jun 11, 202425.7226.0024.8825.8525.853,189,500
Jun 10, 202425.7927.4925.5926.0226.023,072,900
Jun 07, 202426.3526.3825.9326.1226.121,116,300
Jun 06, 202426.5026.8926.3426.5126.511,243,000
Jun 05, 202426.1926.8326.1726.6826.681,376,500
Jun 04, 202426.3726.5625.9526.0526.051,983,700
Jun 03, 202426.8426.9226.0126.5126.511,642,500
May 31, 202426.6426.7225.9626.6126.611,925,000
May 30, 202426.5826.9626.3326.6426.641,464,700
May 29, 202426.9126.9526.5826.7126.711,791,300
May 28, 202427.4127.4726.9227.2127.211,486,600
May 24, 202427.6427.7827.1627.3627.361,380,700
May 23, 202428.1628.1627.3227.4427.441,743,600
May 22, 202427.9328.6027.8427.9127.912,476,100
May 21, 202427.6427.8927.5827.8227.821,360,600
May 20, 202428.5028.5727.4327.8427.841,315,900
May 17, 202427.2627.9327.1727.7727.771,467,200
May 16, 202428.0828.4227.2327.3227.322,377,500
May 15, 202427.9828.1927.6028.0528.051,889,200
May 14, 202426.3827.8026.2027.7527.752,884,100
May 13, 202427.2727.3226.1626.3526.353,502,600
May 10, 202426.5827.5026.2027.2727.272,615,300
May 09, 202426.4926.4925.7026.3826.383,141,900
May 08, 202423.0026.7022.6026.5526.557,906,800
May 07, 202420.9121.0620.7520.7720.772,784,900
May 06, 202420.8020.9320.5820.8920.891,559,100
May 03, 202420.2420.6120.0920.5420.541,580,400
May 02, 202420.2520.2519.5819.8919.891,162,800
May 01, 202420.0520.4219.7119.9919.991,904,200
Apr 30, 202419.6420.1519.6019.6619.661,775,100
Apr 29, 202419.6020.1019.5719.8419.842,031,200
Apr 26, 202420.0020.0519.2419.4919.493,117,800
Apr 25, 202419.9020.3119.4120.1420.141,376,100
Apr 24, 202420.6320.6620.1420.2320.231,534,600
Apr 23, 202420.1020.6520.0520.5220.521,021,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...