Kyndryl Holdings, Inc. (KD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.53

-0.03

(-0.19%)

At close: 04:00PM EDT

16.14

+0.61

(+3.93%)

After hours:

06:43PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
19 Jul 2023	12.91	13.13	12.90	13.09	13.09	1,042,000
18 Jul 2023	12.71	12.95	12.66	12.91	12.91	1,135,000
17 Jul 2023	12.81	12.96	12.69	12.76	12.76	1,294,300
14 Jul 2023	13.38	13.51	12.89	12.91	12.91	1,610,000
13 Jul 2023	13.20	13.61	13.16	13.44	13.44	1,774,400
12 Jul 2023	13.40	13.43	13.03	13.10	13.10	795,700
11 Jul 2023	13.22	13.35	13.07	13.20	13.20	903,600
10 Jul 2023	13.07	13.34	13.03	13.24	13.24	789,100
07 Jul 2023	12.82	13.43	12.82	13.17	13.17	1,849,900
06 Jul 2023	12.79	12.90	12.63	12.84	12.84	1,029,100
05 Jul 2023	13.20	13.23	12.94	13.02	13.02	1,362,100
03 Jul 2023	13.24	13.47	13.24	13.24	13.24	606,900
30 Jun 2023	13.20	13.35	13.14	13.28	13.28	1,444,300
29 Jun 2023	12.89	13.15	12.85	13.01	13.01	1,168,000
28 Jun 2023	13.02	13.04	12.81	12.87	12.87	938,300
27 Jun 2023	12.83	12.95	12.35	12.93	12.93	1,350,100
26 Jun 2023	12.90	13.31	12.84	12.84	12.84	1,037,800
23 Jun 2023	13.10	13.20	12.69	12.84	12.84	2,305,500
22 Jun 2023	13.04	13.27	12.88	13.27	13.27	1,516,200
21 Jun 2023	13.25	13.33	12.96	13.17	13.17	1,189,600
20 Jun 2023	13.40	13.60	13.25	13.34	13.34	1,650,100
16 Jun 2023	13.42	13.55	13.20	13.50	13.50	2,591,500
15 Jun 2023	13.17	13.29	12.96	13.29	13.29	1,505,100
14 Jun 2023	13.73	14.03	13.19	13.27	13.27	2,207,500
13 Jun 2023	12.72	13.70	12.70	13.66	13.66	3,006,700
12 Jun 2023	12.50	12.65	12.41	12.62	12.62	1,783,300
09 Jun 2023	12.40	12.48	12.27	12.43	12.43	1,270,900
08 Jun 2023	12.59	12.77	12.29	12.34	12.34	1,504,100
07 Jun 2023	12.57	12.85	12.51	12.60	12.60	1,205,400
06 Jun 2023	12.10	12.64	12.05	12.55	12.55	1,177,000
05 Jun 2023	12.24	12.36	12.04	12.19	12.19	1,516,200
02 Jun 2023	12.43	12.57	12.27	12.55	12.55	1,330,700
01 Jun 2023	12.49	12.51	12.22	12.25	12.25	1,503,000
31 May 2023	12.36	12.82	12.22	12.56	12.56	4,975,000
30 May 2023	12.20	12.56	12.20	12.50	12.50	1,716,300
26 May 2023	12.34	12.45	12.05	12.17	12.17	1,238,900
25 May 2023	12.24	12.61	12.12	12.28	12.28	2,059,400
24 May 2023	12.59	12.63	12.07	12.25	12.25	1,878,800
23 May 2023	12.02	13.03	12.02	12.65	12.65	2,949,700
22 May 2023	11.59	12.30	11.47	12.13	12.13	2,709,700
19 May 2023	11.53	11.84	11.35	11.66	11.66	2,925,800
18 May 2023	12.47	12.47	11.49	11.52	11.52	4,592,000
17 May 2023	13.02	13.72	12.00	12.53	12.53	8,270,800
16 May 2023	14.42	14.61	14.32	14.38	14.38	2,570,700
15 May 2023	14.25	14.53	14.10	14.51	14.51	1,831,200
12 May 2023	13.95	14.19	13.94	14.17	14.17	1,802,200
11 May 2023	14.09	14.18	13.90	13.94	13.94	1,075,200
10 May 2023	14.26	14.33	14.04	14.25	14.25	1,064,900
09 May 2023	14.15	14.15	13.99	14.05	14.05	975,200
08 May 2023	14.38	14.46	14.25	14.30	14.30	925,100
05 May 2023	14.24	14.48	14.24	14.37	14.37	1,401,700
04 May 2023	14.17	14.38	13.94	14.10	14.10	1,033,800
03 May 2023	14.24	14.53	14.14	14.25	14.25	1,463,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,342.87-34.25(-0.30%)

NZD/USD0.5959-0.0008(-0.13%)

ALL ORDS7,241.20-37.40(-0.51%)

OIL89.20-0.48(-0.54%)

GOLD1,931.70-4.90(-0.25%)

Kyndryl Holdings, Inc. (KD)

NZX 50
11,342.87
-34.25(-0.30%)

NZD/USD
0.5959
-0.0008(-0.13%)

ALL ORDS
7,241.20
-37.40(-0.51%)

OIL
89.20
-0.48(-0.54%)

GOLD
1,931.70
-4.90(-0.25%)