Kyndryl Holdings, Inc. (KD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.41

+0.09

(+0.49%)

At close: 04:00PM EST

18.13

-0.28

(-1.52%)

After hours:

06:00PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	18.24	18.55	18.15	18.41	18.41	2,367,400
07 Dec 2023	18.58	18.67	18.17	18.32	18.32	1,683,300
06 Dec 2023	19.00	19.13	18.50	18.59	18.59	1,423,200
05 Dec 2023	18.77	19.15	18.65	18.98	18.98	2,340,600
04 Dec 2023	18.37	18.85	18.36	18.83	18.83	1,696,500
01 Dec 2023	17.92	18.55	17.86	18.50	18.50	1,449,400
30 Nov 2023	17.92	18.13	17.78	18.03	18.03	1,514,800
29 Nov 2023	17.88	17.99	17.77	17.89	17.89	1,242,400
28 Nov 2023	17.94	18.09	17.64	17.81	17.81	1,409,000
27 Nov 2023	17.96	18.13	17.88	17.99	17.99	1,164,700
24 Nov 2023	18.05	18.13	17.87	18.08	18.08	642,600
22 Nov 2023	18.20	18.26	17.99	18.15	18.15	1,282,800
21 Nov 2023	18.15	18.22	17.93	18.08	18.08	2,006,000
20 Nov 2023	18.22	18.48	18.01	18.27	18.27	1,254,900
17 Nov 2023	18.19	18.26	18.01	18.22	18.22	1,015,500
16 Nov 2023	17.83	18.26	17.62	18.13	18.13	1,652,500
15 Nov 2023	17.65	17.95	17.58	17.89	17.89	1,507,600
14 Nov 2023	17.75	17.98	17.22	17.74	17.74	1,632,200
13 Nov 2023	17.59	17.65	17.29	17.45	17.45	904,300
10 Nov 2023	17.28	17.68	17.17	17.67	17.67	1,460,500
09 Nov 2023	17.83	17.85	16.95	17.15	17.15	2,204,100
08 Nov 2023	17.10	17.95	16.56	17.67	17.67	5,349,800
07 Nov 2023	15.35	15.67	15.24	15.52	15.52	1,771,900
06 Nov 2023	15.30	15.51	15.24	15.35	15.35	1,727,300
03 Nov 2023	15.14	15.50	15.00	15.40	15.40	1,794,200
02 Nov 2023	14.85	15.15	14.75	14.90	14.90	1,409,100
01 Nov 2023	14.65	14.78	14.34	14.63	14.63	1,497,800
31 Oct 2023	14.25	14.69	14.25	14.63	14.63	1,327,900
30 Oct 2023	14.25	14.50	13.95	14.23	14.23	1,326,000
27 Oct 2023	14.19	14.28	13.91	13.96	13.96	990,400
26 Oct 2023	13.98	14.31	13.98	14.15	14.15	1,049,000
25 Oct 2023	14.30	14.41	13.87	13.94	13.94	1,319,300
24 Oct 2023	14.22	14.53	14.12	14.40	14.40	1,575,900
23 Oct 2023	14.51	14.65	14.28	14.33	14.33	1,310,200
20 Oct 2023	14.83	15.03	14.58	14.64	14.64	1,089,300
19 Oct 2023	15.04	15.19	14.85	14.91	14.91	1,298,500
18 Oct 2023	15.31	15.49	14.99	15.02	15.02	948,000
17 Oct 2023	15.35	15.50	15.18	15.43	15.43	1,764,400
16 Oct 2023	14.85	15.57	14.85	15.47	15.47	1,743,500
13 Oct 2023	15.08	15.18	14.65	14.74	14.74	1,778,000
12 Oct 2023	15.54	15.58	14.94	15.09	15.09	1,499,700
11 Oct 2023	15.45	15.61	15.40	15.58	15.58	1,344,500
10 Oct 2023	15.44	15.85	15.43	15.47	15.47	1,486,100
09 Oct 2023	15.41	15.65	15.20	15.33	15.33	1,356,900
06 Oct 2023	14.91	15.51	14.91	15.50	15.50	1,569,500
05 Oct 2023	15.07	15.16	14.87	15.02	15.02	1,411,800
04 Oct 2023	14.94	15.17	14.79	15.10	15.10	1,594,400
03 Oct 2023	15.01	15.28	14.79	14.83	14.83	1,627,300
02 Oct 2023	15.00	15.19	14.92	15.07	15.07	1,788,100
29 Sept 2023	15.12	15.32	15.00	15.10	15.10	1,433,800
28 Sept 2023	15.05	15.24	14.75	15.16	15.16	1,657,800
27 Sept 2023	15.20	15.35	14.96	15.16	15.16	1,690,600
26 Sept 2023	15.40	15.57	15.00	15.07	15.07	1,322,900
25 Sept 2023	15.47	15.69	15.39	15.53	15.53	958,100
22 Sept 2023	15.62	15.98	15.51	15.56	15.56	1,539,200
21 Sept 2023	15.76	15.88	15.59	15.62	15.62	1,471,800
20 Sept 2023	16.09	16.39	15.91	15.92	15.92	1,590,700
19 Sept 2023	15.52	16.14	15.52	16.04	16.04	2,198,100
18 Sept 2023	15.98	16.03	15.54	15.58	15.58	1,251,500
15 Sept 2023	16.07	16.39	15.97	16.02	16.02	7,028,500
14 Sept 2023	16.00	16.31	15.98	16.19	16.19	1,552,100
13 Sept 2023	16.46	16.57	15.84	15.95	15.95	1,934,700
12 Sept 2023	16.64	16.89	16.47	16.48	16.48	1,438,800
11 Sept 2023	17.00	17.32	16.70	16.77	16.77	1,634,100
08 Sept 2023	16.80	17.07	16.57	16.92	16.92	1,056,300
07 Sept 2023	16.66	17.19	16.66	16.83	16.83	1,904,000
06 Sept 2023	16.32	16.98	16.32	16.80	16.80	1,645,700
05 Sept 2023	16.54	16.79	16.33	16.41	16.41	1,701,900
01 Sept 2023	16.89	17.07	16.64	16.86	16.86	1,584,400
31 Aug 2023	16.40	16.92	16.38	16.88	16.88	2,179,800
30 Aug 2023	16.00	16.40	15.95	16.36	16.36	1,469,800
29 Aug 2023	16.18	16.29	15.84	15.97	15.97	1,186,000
28 Aug 2023	15.95	16.46	15.90	16.24	16.24	1,450,600
25 Aug 2023	15.83	15.96	15.64	15.87	15.87	1,196,200
24 Aug 2023	15.92	16.08	15.79	15.81	15.81	1,005,700
23 Aug 2023	15.67	16.09	15.59	15.99	15.99	1,163,900
22 Aug 2023	16.10	16.35	15.45	15.63	15.63	1,162,200
21 Aug 2023	15.71	16.01	15.64	15.88	15.88	1,478,900
18 Aug 2023	15.75	15.94	15.32	15.80	15.80	2,052,000
17 Aug 2023	16.31	16.44	15.89	15.96	15.96	1,659,900
16 Aug 2023	16.28	16.51	16.17	16.29	16.29	1,420,900
15 Aug 2023	16.40	16.83	16.23	16.36	16.36	1,500,800
14 Aug 2023	16.12	16.83	15.93	16.54	16.54	2,846,500
11 Aug 2023	16.26	16.48	15.99	16.15	16.15	1,977,000
10 Aug 2023	15.19	16.49	15.07	16.30	16.30	3,459,600
09 Aug 2023	14.73	15.14	14.27	14.84	14.84	6,061,100
08 Aug 2023	14.50	15.50	14.20	14.76	14.76	10,565,400
07 Aug 2023	12.67	12.68	12.21	12.45	12.45	2,362,100
04 Aug 2023	12.23	12.78	12.13	12.72	12.72	1,918,400
03 Aug 2023	13.23	13.23	11.92	12.22	12.22	3,912,200
02 Aug 2023	13.39	13.39	13.09	13.34	13.34	1,278,600
01 Aug 2023	13.50	13.55	13.18	13.55	13.55	1,199,800
31 Jul 2023	13.30	13.72	13.28	13.66	13.66	1,624,900
28 Jul 2023	13.33	13.40	13.11	13.22	13.22	1,281,100
27 Jul 2023	13.54	13.66	13.25	13.28	13.28	895,800
26 Jul 2023	13.31	13.64	13.21	13.37	13.37	1,367,000
25 Jul 2023	12.94	13.31	12.87	13.31	13.31	1,123,300
24 Jul 2023	12.81	13.13	12.81	12.91	12.91	1,042,400
21 Jul 2023	13.06	13.06	12.77	12.83	12.83	870,200
20 Jul 2023	13.04	13.04	12.77	12.95	12.95	1,080,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Kyndryl Holdings, Inc. (KD)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)