News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	9.89	10.52	9.72	10.51	10.51	2,745,700
01 July 2022	9.70	10.07	9.64	10.04	10.04	2,442,100
30 June 2022	9.74	10.02	9.36	9.78	9.78	3,181,600
29 June 2022	9.97	10.11	9.66	9.93	9.93	2,623,700
28 June 2022	9.83	10.36	9.81	9.96	9.96	3,561,700
27 June 2022	10.07	10.13	9.76	9.78	9.78	3,596,300
24 June 2022	9.63	10.27	9.60	10.13	10.13	7,520,600
23 June 2022	9.23	9.64	9.23	9.61	9.61	2,337,300
22 June 2022	9.10	9.67	9.10	9.25	9.25	3,109,900
21 June 2022	9.39	9.70	9.17	9.20	9.20	3,983,200
17 June 2022	9.54	9.59	9.10	9.37	9.37	6,228,100
16 June 2022	9.96	10.13	9.43	9.44	9.44	4,525,600
15 June 2022	9.75	10.49	9.75	10.30	10.30	4,241,700
14 June 2022	9.48	9.95	9.31	9.72	9.72	5,059,600
13 June 2022	9.56	9.80	9.11	9.49	9.49	5,461,100
10 June 2022	10.00	10.10	9.67	9.83	9.83	2,968,300
09 June 2022	10.66	10.73	10.16	10.17	10.17	2,885,000
08 June 2022	10.95	11.37	10.63	10.75	10.75	3,362,500
07 June 2022	10.80	11.16	10.49	11.05	11.05	2,805,900
06 June 2022	11.67	11.85	10.78	11.01	11.01	3,137,000
03 June 2022	12.70	12.70	11.40	11.45	11.45	4,606,900
02 June 2022	12.15	12.96	12.07	12.92	12.92	2,584,900
01 June 2022	12.33	12.70	12.17	12.28	12.28	1,785,800
31 May 2022	12.51	12.85	12.24	12.34	12.34	2,416,300
27 May 2022	12.40	12.86	12.40	12.63	12.63	1,569,400
26 May 2022	12.53	12.81	12.19	12.38	12.38	1,890,300
25 May 2022	12.12	12.58	12.03	12.45	12.45	1,922,600
24 May 2022	13.00	13.07	11.90	12.33	12.33	3,006,100
23 May 2022	13.82	13.88	13.05	13.16	13.16	1,824,300
20 May 2022	14.10	14.35	13.15	13.82	13.82	2,412,300
19 May 2022	13.16	14.12	13.14	13.95	13.95	2,579,100
18 May 2022	13.00	13.86	12.85	13.19	13.19	2,116,700
17 May 2022	12.45	13.26	12.39	13.22	13.22	2,281,800
16 May 2022	11.97	12.37	11.74	12.18	12.18	2,703,900
13 May 2022	10.70	11.49	10.61	11.37	11.37	1,924,400
12 May 2022	10.07	10.69	9.93	10.52	10.52	2,821,800
11 May 2022	10.75	11.03	10.13	10.17	10.17	3,519,400
10 May 2022	12.92	13.05	10.80	10.81	10.81	3,481,000
09 May 2022	13.28	13.77	12.70	12.77	12.77	3,775,200
06 May 2022	13.03	14.48	12.76	13.75	13.75	6,690,700
05 May 2022	11.45	13.12	11.37	13.12	13.12	5,112,700
04 May 2022	11.31	11.72	10.68	11.66	11.66	2,936,800
03 May 2022	11.45	11.83	11.31	11.39	11.39	1,505,800
02 May 2022	11.80	11.85	11.29	11.53	11.53	1,780,200
29 Apr 2022	12.14	12.33	11.86	11.89	11.89	1,610,500
28 Apr 2022	12.24	12.44	11.80	12.19	12.19	1,657,400
27 Apr 2022	11.50	12.06	11.50	12.00	12.00	1,741,200
26 Apr 2022	12.10	12.18	11.52	11.56	11.56	1,709,500
25 Apr 2022	11.68	12.29	11.42	12.28	12.28	1,223,600
22 Apr 2022	12.19	12.33	11.67	11.82	11.82	1,297,000
21 Apr 2022	12.60	12.84	12.19	12.22	12.22	1,205,700
20 Apr 2022	12.60	12.85	12.40	12.52	12.52	1,270,100
19 Apr 2022	12.26	12.65	12.21	12.52	12.52	1,193,500
18 Apr 2022	12.47	12.61	12.22	12.37	12.37	1,035,100
14 Apr 2022	12.58	12.86	12.50	12.54	12.54	1,455,700
13 Apr 2022	12.02	12.79	11.86	12.74	12.74	1,525,000
12 Apr 2022	12.23	12.39	11.95	12.11	12.11	1,603,300
11 Apr 2022	11.87	12.17	11.72	12.04	12.04	1,210,300
08 Apr 2022	11.96	12.23	11.85	12.05	12.05	1,240,100
07 Apr 2022	12.43	12.66	11.90	12.10	12.10	1,840,900
06 Apr 2022	12.80	12.84	12.30	12.63	12.63	2,210,000
05 Apr 2022	13.45	13.55	12.94	12.97	12.97	2,074,300
04 Apr 2022	13.31	13.65	13.30	13.53	13.53	1,180,600
01 Apr 2022	13.17	13.44	12.88	13.26	13.26	1,451,200
31 Mar 2022	13.25	13.48	13.11	13.12	13.12	1,437,000
30 Mar 2022	13.16	13.37	13.00	13.15	13.15	912,600
29 Mar 2022	13.13	13.55	12.86	13.29	13.29	1,624,800
28 Mar 2022	12.73	13.06	12.61	12.93	12.93	1,042,400
25 Mar 2022	12.97	12.97	12.48	12.84	12.84	1,205,500
24 Mar 2022	13.09	13.10	12.64	12.98	12.98	1,148,900
23 Mar 2022	13.05	13.22	12.80	12.98	12.98	1,447,100
22 Mar 2022	12.90	13.48	12.90	13.29	13.29	1,615,400
21 Mar 2022	13.00	13.26	12.81	12.90	12.90	1,396,900
18 Mar 2022	12.55	13.07	12.51	13.06	13.06	6,397,600
17 Mar 2022	12.20	12.67	12.01	12.64	12.64	1,606,500
16 Mar 2022	11.48	12.37	11.48	12.36	12.36	2,420,800
15 Mar 2022	11.28	11.52	11.09	11.35	11.35	1,825,200
14 Mar 2022	11.50	11.54	11.00	11.28	11.28	1,936,900
11 Mar 2022	11.88	11.99	11.50	11.53	11.53	1,600,300
10 Mar 2022	11.58	11.88	11.30	11.85	11.85	1,354,900
09 Mar 2022	11.59	12.06	11.50	11.81	11.81	1,576,300
08 Mar 2022	11.28	11.79	10.92	11.29	11.29	2,218,800
07 Mar 2022	11.78	11.91	11.26	11.33	11.33	3,413,900
04 Mar 2022	12.33	12.67	11.66	11.88	11.88	3,026,000
03 Mar 2022	12.76	12.84	12.25	12.57	12.57	4,502,100
02 Mar 2022	13.56	13.60	12.68	12.82	12.82	4,378,800
01 Mar 2022	15.67	16.17	13.22	13.50	13.50	5,369,100
28 Feb 2022	15.55	16.05	15.48	15.86	15.86	1,970,600
25 Feb 2022	15.47	15.99	15.29	15.82	15.82	1,614,500
24 Feb 2022	14.30	15.64	14.21	15.57	15.57	2,224,600
23 Feb 2022	15.01	15.17	14.62	14.73	14.73	2,037,300
22 Feb 2022	15.23	16.03	14.93	14.96	14.96	2,181,100
18 Feb 2022	15.18	15.82	15.11	15.64	15.64	1,738,100
17 Feb 2022	15.56	15.80	15.18	15.18	15.18	1,462,300
16 Feb 2022	16.07	16.08	15.60	15.68	15.68	1,073,900
15 Feb 2022	15.89	16.25	15.76	16.22	16.22	1,554,600
14 Feb 2022	15.25	15.89	15.25	15.82	15.82	1,553,500
11 Feb 2022	15.95	16.09	15.23	15.40	15.40	1,587,800
10 Feb 2022	16.28	16.63	15.80	15.87	15.87	1,175,800
09 Feb 2022	16.28	16.57	16.13	16.48	16.48	1,512,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6807+0.0008(+0.11%)

ASX 2006,594.50-34.80(-0.52%)

OIL100.48+0.98(+0.98%)

GOLD1,761.40-2.50(-0.14%)

BTC-AUD29,529.99+711.57(+2.47%)

News that makes you smarter and richer... For free.

Kyndryl Holdings, Inc. (KD)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6807
+0.0008(+0.11%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
100.48
+0.98(+0.98%)

GOLD
1,761.40
-2.50(-0.14%)

BTC-AUD
29,529.99
+711.57(+2.47%)