Australia markets closed

Kyndryl Holdings, Inc. (KD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.51+0.47 (+4.68%)
At close: 04:00PM EDT
10.30 -0.21 (-2.00%)
Pre-market: 08:11AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20229.8910.529.7210.5110.512,745,700
01 July 20229.7010.079.6410.0410.042,442,100
30 June 20229.7410.029.369.789.783,181,600
29 June 20229.9710.119.669.939.932,623,700
28 June 20229.8310.369.819.969.963,561,700
27 June 202210.0710.139.769.789.783,596,300
24 June 20229.6310.279.6010.1310.137,520,600
23 June 20229.239.649.239.619.612,337,300
22 June 20229.109.679.109.259.253,109,900
21 June 20229.399.709.179.209.203,983,200
17 June 20229.549.599.109.379.376,228,100
16 June 20229.9610.139.439.449.444,525,600
15 June 20229.7510.499.7510.3010.304,241,700
14 June 20229.489.959.319.729.725,059,600
13 June 20229.569.809.119.499.495,461,100
10 June 202210.0010.109.679.839.832,968,300
09 June 202210.6610.7310.1610.1710.172,885,000
08 June 202210.9511.3710.6310.7510.753,362,500
07 June 202210.8011.1610.4911.0511.052,805,900
06 June 202211.6711.8510.7811.0111.013,137,000
03 June 202212.7012.7011.4011.4511.454,606,900
02 June 202212.1512.9612.0712.9212.922,584,900
01 June 202212.3312.7012.1712.2812.281,785,800
31 May 202212.5112.8512.2412.3412.342,416,300
27 May 202212.4012.8612.4012.6312.631,569,400
26 May 202212.5312.8112.1912.3812.381,890,300
25 May 202212.1212.5812.0312.4512.451,922,600
24 May 202213.0013.0711.9012.3312.333,006,100
23 May 202213.8213.8813.0513.1613.161,824,300
20 May 202214.1014.3513.1513.8213.822,412,300
19 May 202213.1614.1213.1413.9513.952,579,100
18 May 202213.0013.8612.8513.1913.192,116,700
17 May 202212.4513.2612.3913.2213.222,281,800
16 May 202211.9712.3711.7412.1812.182,703,900
13 May 202210.7011.4910.6111.3711.371,924,400
12 May 202210.0710.699.9310.5210.522,821,800
11 May 202210.7511.0310.1310.1710.173,519,400
10 May 202212.9213.0510.8010.8110.813,481,000
09 May 202213.2813.7712.7012.7712.773,775,200
06 May 202213.0314.4812.7613.7513.756,690,700
05 May 202211.4513.1211.3713.1213.125,112,700
04 May 202211.3111.7210.6811.6611.662,936,800
03 May 202211.4511.8311.3111.3911.391,505,800
02 May 202211.8011.8511.2911.5311.531,780,200
29 Apr 202212.1412.3311.8611.8911.891,610,500
28 Apr 202212.2412.4411.8012.1912.191,657,400
27 Apr 202211.5012.0611.5012.0012.001,741,200
26 Apr 202212.1012.1811.5211.5611.561,709,500
25 Apr 202211.6812.2911.4212.2812.281,223,600
22 Apr 202212.1912.3311.6711.8211.821,297,000
21 Apr 202212.6012.8412.1912.2212.221,205,700
20 Apr 202212.6012.8512.4012.5212.521,270,100
19 Apr 202212.2612.6512.2112.5212.521,193,500
18 Apr 202212.4712.6112.2212.3712.371,035,100
14 Apr 202212.5812.8612.5012.5412.541,455,700
13 Apr 202212.0212.7911.8612.7412.741,525,000
12 Apr 202212.2312.3911.9512.1112.111,603,300
11 Apr 202211.8712.1711.7212.0412.041,210,300
08 Apr 202211.9612.2311.8512.0512.051,240,100
07 Apr 202212.4312.6611.9012.1012.101,840,900
06 Apr 202212.8012.8412.3012.6312.632,210,000
05 Apr 202213.4513.5512.9412.9712.972,074,300
04 Apr 202213.3113.6513.3013.5313.531,180,600
01 Apr 202213.1713.4412.8813.2613.261,451,200
31 Mar 202213.2513.4813.1113.1213.121,437,000
30 Mar 202213.1613.3713.0013.1513.15912,600
29 Mar 202213.1313.5512.8613.2913.291,624,800
28 Mar 202212.7313.0612.6112.9312.931,042,400
25 Mar 202212.9712.9712.4812.8412.841,205,500
24 Mar 202213.0913.1012.6412.9812.981,148,900
23 Mar 202213.0513.2212.8012.9812.981,447,100
22 Mar 202212.9013.4812.9013.2913.291,615,400
21 Mar 202213.0013.2612.8112.9012.901,396,900
18 Mar 202212.5513.0712.5113.0613.066,397,600
17 Mar 202212.2012.6712.0112.6412.641,606,500
16 Mar 202211.4812.3711.4812.3612.362,420,800
15 Mar 202211.2811.5211.0911.3511.351,825,200
14 Mar 202211.5011.5411.0011.2811.281,936,900
11 Mar 202211.8811.9911.5011.5311.531,600,300
10 Mar 202211.5811.8811.3011.8511.851,354,900
09 Mar 202211.5912.0611.5011.8111.811,576,300
08 Mar 202211.2811.7910.9211.2911.292,218,800
07 Mar 202211.7811.9111.2611.3311.333,413,900
04 Mar 202212.3312.6711.6611.8811.883,026,000
03 Mar 202212.7612.8412.2512.5712.574,502,100
02 Mar 202213.5613.6012.6812.8212.824,378,800
01 Mar 202215.6716.1713.2213.5013.505,369,100
28 Feb 202215.5516.0515.4815.8615.861,970,600
25 Feb 202215.4715.9915.2915.8215.821,614,500
24 Feb 202214.3015.6414.2115.5715.572,224,600
23 Feb 202215.0115.1714.6214.7314.732,037,300
22 Feb 202215.2316.0314.9314.9614.962,181,100
18 Feb 202215.1815.8215.1115.6415.641,738,100
17 Feb 202215.5615.8015.1815.1815.181,462,300
16 Feb 202216.0716.0815.6015.6815.681,073,900
15 Feb 202215.8916.2515.7616.2216.221,554,600
14 Feb 202215.2515.8915.2515.8215.821,553,500
11 Feb 202215.9516.0915.2315.4015.401,587,800
10 Feb 202216.2816.6315.8015.8715.871,175,800
09 Feb 202216.2816.5716.1316.4816.481,512,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...