New Zealand markets closed

Kyndryl Holdings, Inc. (KD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.28+0.11 (+0.40%)
At close: 04:00PM EDT
27.29 +0.01 (+0.04%)
After hours: 07:38PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202427.1727.5327.0127.2827.281,658,300
18 Jul 202427.1627.8226.9227.1727.171,364,400
17 Jul 202427.1427.6927.0827.0827.081,139,900
16 Jul 202426.7527.5726.6227.4127.411,863,300
15 Jul 202426.5827.0826.1826.7426.741,481,100
12 Jul 202426.4426.8326.2526.4826.481,140,700
11 Jul 202425.8626.3225.7326.3126.311,230,200
10 Jul 202425.8725.9525.3825.6525.651,083,000
09 Jul 202426.0026.1525.7425.8525.85933,100
08 Jul 202426.0226.6825.9726.0026.001,973,000
05 Jul 202426.7226.7225.6825.9225.922,434,500
03 Jul 202427.0027.0026.5726.6426.64657,500
02 Jul 202426.6427.0926.5126.8026.801,589,700
01 Jul 202426.3126.7726.2526.7526.751,474,200
28 Jun 202426.2026.7325.9826.3126.313,016,100
27 Jun 202426.0026.2725.7426.0526.052,288,900
26 Jun 202425.3125.6125.1825.2825.281,382,100
25 Jun 202425.6325.6925.1725.5425.541,388,300
24 Jun 202425.4425.7925.2225.4725.471,582,500
21 Jun 202425.5725.5725.2825.5225.523,030,700
20 Jun 202425.5925.9525.3325.5825.581,734,500
18 Jun 202425.2525.4825.1225.4125.411,615,400
17 Jun 202425.4325.5325.0925.3425.341,556,100
14 Jun 202424.8425.5624.7325.5525.551,871,300
13 Jun 202425.6425.9425.0025.1125.111,797,100
12 Jun 202426.1526.2625.8525.9325.931,516,500
11 Jun 202425.7226.0024.8825.8525.853,189,500
10 Jun 202425.7927.4925.5926.0226.023,072,900
07 Jun 202426.3526.3825.9326.1226.121,116,300
06 Jun 202426.5026.8926.3426.5126.511,243,000
05 Jun 202426.1926.8326.1726.6826.681,376,500
04 Jun 202426.3726.5625.9526.0526.051,983,700
03 Jun 202426.8426.9226.0126.5126.511,642,500
31 May 202426.6426.7225.9626.6126.611,925,000
30 May 202426.5826.9626.3326.6426.641,464,700
29 May 202426.9126.9526.5826.7126.711,791,300
28 May 202427.4127.4726.9227.2127.211,486,600
24 May 202427.6427.7827.1627.3627.361,380,700
23 May 202428.1628.1627.3227.4427.441,743,600
22 May 202427.9328.6027.8427.9127.912,476,100
21 May 202427.6427.8927.5827.8227.821,360,600
20 May 202428.5028.5727.4327.8427.841,315,900
17 May 202427.2627.9327.1727.7727.771,467,200
16 May 202428.0828.4227.2327.3227.322,377,500
15 May 202427.9828.1927.6028.0528.051,889,200
14 May 202426.3827.8026.2027.7527.752,884,100
13 May 202427.2727.3226.1626.3526.353,502,600
10 May 202426.5827.5026.2027.2727.272,615,300
09 May 202426.4926.4925.7026.3826.383,141,900
08 May 202423.0026.7022.6026.5526.557,906,800
07 May 202420.9121.0620.7520.7720.772,784,900
06 May 202420.8020.9320.5820.8920.891,559,100
03 May 202420.2420.6120.0920.5420.541,580,400
02 May 202420.2520.2519.5819.8919.891,162,800
01 May 202420.0520.4219.7119.9919.991,904,200
30 Apr 202419.6420.1519.6019.6619.661,775,100
29 Apr 202419.6020.1019.5719.8419.842,031,200
26 Apr 202420.0020.0519.2419.4919.493,117,800
25 Apr 202419.9020.3119.4120.1420.141,376,100
24 Apr 202420.6320.6620.1420.2320.231,534,600
23 Apr 202420.1020.6520.0520.5220.521,021,300
22 Apr 202419.8120.2419.5519.9819.981,521,000
19 Apr 202419.6519.9719.5619.6619.661,492,000
18 Apr 202419.6519.9719.4219.6419.641,326,900
17 Apr 202419.7820.2019.6519.7019.701,822,600
16 Apr 202420.0520.1419.6819.6919.691,171,500
15 Apr 202420.6320.8320.0320.0720.071,400,500
12 Apr 202421.2021.3120.3520.4620.461,668,200
11 Apr 202421.4621.5421.2521.4421.44873,100
10 Apr 202421.7822.0121.3421.4021.401,233,700
09 Apr 202422.0522.2521.7922.1622.161,304,600
08 Apr 202422.0022.1121.7721.8621.861,433,200
05 Apr 202421.5722.0021.5121.9921.992,137,800
04 Apr 202421.9722.1321.3321.5121.511,313,900
03 Apr 202421.4222.0321.3521.7721.77847,100
02 Apr 202421.2621.7021.0621.5421.541,588,100
01 Apr 202421.6321.6821.2721.5521.551,220,700
28 Mar 202421.4421.8321.4421.7621.761,427,900
27 Mar 202421.4321.6621.2821.4621.461,232,800
26 Mar 202421.8321.9321.3321.3521.35937,500
25 Mar 202421.5521.8421.4921.6521.651,301,000
22 Mar 202422.4722.5421.4521.5521.551,097,700
21 Mar 202422.4222.4621.9722.3422.341,572,100
20 Mar 202421.8922.3621.7222.3422.341,162,800
19 Mar 202421.5621.9221.4121.9021.901,017,200
18 Mar 202421.5721.9521.3721.6221.621,083,700
15 Mar 202421.9122.2621.5921.6321.633,053,100
14 Mar 202421.5322.1021.2022.0922.091,575,900
13 Mar 202422.0422.4421.4321.4721.472,863,000
12 Mar 202422.5022.5722.2522.2922.291,597,700
11 Mar 202421.5022.4921.4822.4322.431,411,400
08 Mar 202421.6621.8021.4621.6221.621,283,000
07 Mar 202421.6721.8721.5121.5821.581,134,100
06 Mar 202422.1222.2821.3821.4721.471,847,000
05 Mar 202422.5522.6621.9722.0822.081,191,400
04 Mar 202422.5022.9022.3922.8222.821,742,400
01 Mar 202422.0022.4821.9522.2422.241,601,700
29 Feb 202422.2222.2621.8421.9721.971,767,100
28 Feb 202421.6422.1721.5022.0622.061,427,200
27 Feb 202421.8321.9621.4421.6621.661,175,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...