Canada markets closed

Kyndryl Holdings, Inc. (KD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.27+0.89 (+3.37%)
At close: 04:00PM EDT
27.45 +0.18 (+0.66%)
After hours: 06:24PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.5827.5026.2027.2727.272,594,971
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
Apr 22, 202419.8120.2419.5519.9819.981,521,000
Apr 19, 202419.6519.9719.5619.6619.661,492,000
Apr 18, 202419.6519.9719.4219.6419.641,326,900
Apr 17, 202419.7820.2019.6519.7019.701,822,600
Apr 16, 202420.0520.1419.6819.6919.691,171,500
Apr 15, 202420.6320.8320.0320.0720.071,400,500
Apr 12, 202421.2021.3120.3520.4620.461,668,200
Apr 11, 202421.4621.5421.2521.4421.44873,100
Apr 10, 202421.7822.0121.3421.4021.401,233,700
Apr 09, 202422.0522.2521.7922.1622.161,304,600
Apr 08, 202422.0022.1121.7721.8621.861,433,200
Apr 05, 202421.5722.0021.5121.9921.992,137,800
Apr 04, 202421.9722.1321.3321.5121.511,313,900
Apr 03, 202421.4222.0321.3521.7721.77847,100
Apr 02, 202421.2621.7021.0621.5421.541,588,100
Apr 01, 202421.6321.6821.2721.5521.551,220,700
Mar 28, 202421.4421.8321.4421.7621.761,427,900
Mar 27, 202421.4321.6621.2821.4621.461,232,800
Mar 26, 202421.8321.9321.3321.3521.35937,500
Mar 25, 202421.5521.8421.4921.6521.651,301,000
Mar 22, 202422.4722.5421.4521.5521.551,097,700
Mar 21, 202422.4222.4621.9722.3422.341,572,100
Mar 20, 202421.8922.3621.7222.3422.341,162,800
Mar 19, 202421.5621.9221.4121.9021.901,017,200
Mar 18, 202421.5721.9521.3721.6221.621,083,700
Mar 15, 202421.9122.2621.5921.6321.633,053,100
Mar 14, 202421.5322.1021.2022.0922.091,575,900
Mar 13, 202422.0422.4421.4321.4721.472,863,000
Mar 12, 202422.5022.5722.2522.2922.291,597,700
Mar 11, 202421.5022.4921.4822.4322.431,411,400
Mar 08, 202421.6621.8021.4621.6221.621,283,000
Mar 07, 202421.6721.8721.5121.5821.581,134,100
Mar 06, 202422.1222.2821.3821.4721.471,847,000
Mar 05, 202422.5522.6621.9722.0822.081,191,400
Mar 04, 202422.5022.9022.3922.8222.821,742,400
Mar 01, 202422.0022.4821.9522.2422.241,601,700
Feb 29, 202422.2222.2621.8421.9721.971,767,100
Feb 28, 202421.6422.1721.5022.0622.061,427,200
Feb 27, 202421.8321.9621.4421.6621.661,175,600
Feb 26, 202421.4421.7921.3521.7121.71895,000
Feb 23, 202421.6021.7221.3621.5421.54882,300
Feb 22, 202421.6621.8521.4721.5021.501,262,600
Feb 21, 202420.9921.1720.8921.1421.141,193,300
Feb 20, 202421.2721.5121.1321.2421.241,290,100
Feb 16, 202421.5221.7021.2921.4421.441,117,300
Feb 15, 202421.5121.6921.3321.6021.601,310,700
Feb 14, 202420.9621.3520.8721.1221.121,588,500
Feb 13, 202420.6821.0620.4220.6020.602,573,500
Feb 12, 202422.6322.6321.2521.3421.342,852,700
Feb 09, 202421.4322.1021.4121.9621.962,138,200
Feb 08, 202420.8321.3620.3421.3521.352,909,000
Feb 07, 202421.6021.9820.0320.6920.694,264,100
Feb 06, 202420.4620.5020.0720.3420.342,422,800
Feb 05, 202420.7620.7620.2220.3720.371,079,300
Feb 02, 202420.7421.0220.4520.9020.901,066,200
Feb 01, 202420.5720.8420.4620.8320.831,094,800
Jan 31, 202420.8921.0520.3420.5220.521,703,800
Jan 30, 202421.3021.3820.8720.9820.981,149,900
Jan 29, 202421.2121.5120.9921.1421.142,038,100
Jan 26, 202421.1721.5121.1721.2121.211,286,100
Jan 25, 202421.1821.5420.9421.0921.091,348,600
Jan 24, 202421.3721.4320.8420.8720.871,148,600
Jan 23, 202421.9022.0220.9620.9720.971,508,100
Jan 22, 202421.0621.5421.0321.3221.321,581,700
Jan 19, 202420.5520.8920.3620.8820.881,195,400
Jan 18, 202420.7320.9120.4220.5220.52874,000
Jan 17, 202420.6220.7120.3920.5820.58709,000
Jan 16, 202420.7120.9420.6220.9320.931,083,700
Jan 12, 202421.1421.3621.0021.0821.081,235,000
Jan 11, 202421.1621.2720.7120.9420.941,312,600
Jan 10, 202420.8121.2120.7021.1721.171,224,900
Jan 09, 202420.5821.0620.4720.8120.811,172,300
Jan 08, 202420.3220.8520.2120.8020.801,870,700
Jan 05, 202419.2419.8419.2319.5919.591,979,800
Jan 04, 202419.3019.4719.1919.2719.271,497,000
Jan 03, 202419.8519.8819.3219.3919.391,660,700
Jan 02, 202420.4320.4919.9620.0720.071,773,400
Dec 29, 202320.9521.2520.7820.7820.781,226,500
Dec 28, 202321.1121.2220.9221.1221.12987,600
Dec 27, 202320.8021.2620.8021.2321.231,400,700
Dec 26, 202320.3720.8320.3620.6720.671,059,300
Dec 22, 202320.2120.4920.1820.4020.40985,500
Dec 21, 202319.9020.1519.6820.1320.131,171,500
Dec 20, 202320.0020.3319.7819.7919.791,915,900
Dec 19, 202319.4620.3719.4420.1720.172,182,200
Dec 18, 202318.8819.9518.8119.4719.473,071,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...