Skip to main content
Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
34.51
+0.33 (0.97%)
At close: Dec 20, 2024, 4:00 PM
34.20
-0.31 (-0.90%)
After-hours: Dec 20, 2024, 7:15 PM EST

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202433.7534.8533.5134.5134.510.97%3,732,223
Dec 19, 202434.6634.9034.0034.1834.180.23%1,565,465
Dec 18, 202435.3235.6733.9134.1034.10-3.65%2,398,020
Dec 17, 202435.5135.9435.1435.3935.39-0.78%1,676,423
Dec 16, 202435.3735.9335.3735.6735.671.02%1,325,000
Dec 13, 202435.8135.9335.2135.3135.31-1.29%1,286,840
Dec 12, 202435.5636.4335.5035.7735.77-0.06%1,797,472
Dec 11, 202435.1535.9735.1035.7935.791.91%2,476,475
Dec 10, 202434.3035.3334.2235.1235.122.09%1,968,029
Dec 9, 202434.5934.9034.1434.4034.40-0.32%1,496,000
Dec 6, 202434.9835.1034.4234.5134.51-0.46%1,275,258
Dec 5, 202434.7735.1834.6134.6734.67-0.40%1,577,105
Dec 4, 202434.9935.1834.6034.8134.810.09%1,720,178
Dec 3, 202434.0035.0033.8134.7834.782.11%2,181,299
Dec 2, 202434.5334.8733.8234.0634.06-1.87%2,909,842
Nov 29, 202435.0035.2334.5534.7134.71-0.32%905,300
Nov 27, 202434.1334.9534.0834.8234.821.49%2,343,100
Nov 26, 202433.9034.3733.5134.3134.311.21%2,826,544
Nov 25, 202433.4834.3333.1133.9033.902.57%3,725,920
Nov 22, 202432.8333.6232.4933.0533.051.72%5,066,777
Nov 21, 202429.3833.2629.2632.4932.4913.88%6,817,901
Nov 20, 202428.1228.6927.7828.5328.531.75%2,525,859
Nov 19, 202427.7928.5027.7228.0428.04-0.07%2,308,615
Nov 18, 202427.9928.6127.9628.0628.060.50%3,015,445
Nov 15, 202428.1228.1227.3427.9227.92-1.20%3,954,901
Nov 14, 202428.7528.9328.2128.2628.26-1.53%1,523,113
Nov 13, 202428.1928.8627.9128.7028.701.95%2,153,703
Nov 12, 202428.0928.8027.9528.1528.150.25%2,382,899
Nov 11, 202428.0528.3927.5228.0828.081.34%1,825,829
Nov 8, 202427.2928.4327.2527.7127.710.58%3,194,500
Nov 7, 202425.8127.8925.5327.5527.5514.17%4,832,701
Nov 6, 202423.5024.5923.2024.1324.134.96%4,055,621
Nov 5, 202422.9023.1322.8322.9922.99-0.04%2,612,400
Nov 4, 202422.8323.2722.6823.0023.000.13%1,970,316
Nov 1, 202423.1023.2022.9122.9722.970.35%1,339,400
Oct 31, 202423.5123.7022.8722.8922.89-3.58%1,769,349
Oct 30, 202424.1224.3223.6823.7423.74-2.14%1,035,900
Oct 29, 202423.9124.2923.7824.2624.262.06%1,153,917
Oct 28, 202424.2024.2823.6323.7723.77-1.25%1,609,500
Oct 25, 202424.2324.4624.0424.0724.07-0.04%1,229,183
Oct 24, 202424.1224.2923.9824.0824.080.29%796,262
Oct 23, 202424.1924.4223.9624.0124.01-1.32%1,478,900
Oct 22, 202424.3524.6124.1124.3324.33-0.33%1,509,500
Oct 21, 202425.0025.1724.2224.4124.41-2.98%1,254,568
Oct 18, 202425.0425.2724.9325.1625.160.56%794,100
Oct 17, 202425.1225.2725.0025.0225.02-0.04%1,058,738
Oct 16, 202424.9225.1024.7325.0325.030.40%947,800
Oct 15, 202424.9225.2524.8124.9324.930.36%1,219,300
Oct 14, 202424.9025.1024.5924.8424.840.20%832,343
Oct 11, 202424.6524.8324.5824.7924.790.85%1,111,302
Oct 10, 202423.8724.6023.8324.5824.582.20%1,595,894
Oct 9, 202424.2224.2723.9524.0524.05-0.99%1,793,889
Oct 8, 202423.6524.4723.4924.2924.293.41%2,051,577
Oct 7, 202423.5523.8423.3423.4923.49-0.59%1,333,655
Oct 4, 202423.4923.7023.2023.6323.632.29%1,361,343
Oct 3, 202422.5423.2022.4223.1023.101.23%1,659,716
Oct 2, 202422.3722.8522.3522.8222.821.74%1,184,400
Oct 1, 202422.9322.9522.2622.4322.43-2.39%1,539,548
Sep 30, 202422.8923.1422.7122.9822.98-0.13%1,269,929
Sep 27, 202423.2323.2322.8723.0123.01-884,625
Sep 26, 202423.1323.2322.7323.0123.011.37%1,895,100
Sep 25, 202423.3723.3822.6422.7022.70-3.20%1,419,238
Sep 24, 202423.6523.7523.2723.4523.45-0.72%1,006,000
Sep 23, 202424.0024.0723.6123.6223.62-1.09%1,451,252
Sep 20, 202423.7024.0123.4823.8823.880.55%2,161,900
Sep 19, 202423.9824.1123.4123.7523.751.24%1,016,700
Sep 18, 202423.0323.7722.9423.4623.462.09%1,704,823
Sep 17, 202423.2823.4322.9322.9822.98-0.65%1,034,633
Sep 16, 202422.9723.3622.9623.1323.130.87%1,020,545
Sep 13, 202423.0123.2622.8722.9322.930.22%1,236,714
Sep 12, 202422.7622.9922.6122.8822.880.53%669,400
Sep 11, 202422.8822.9422.3722.7622.76-0.57%1,179,416
Sep 10, 202423.1423.1522.5922.8922.89-0.52%1,144,454
Sep 9, 202422.6223.1222.4123.0123.011.77%1,171,600
Sep 6, 202423.1123.3422.4322.6122.61-2.12%1,354,834
Sep 5, 202423.3723.3722.8723.1023.10-1.16%1,416,817
Sep 4, 202422.7523.5122.7223.3723.372.50%929,103
Sep 3, 202423.4623.6422.6522.8022.80-3.76%1,502,763
Aug 30, 202423.6823.8423.4123.6923.690.25%2,205,440
Aug 29, 202423.3723.7623.3723.6323.631.81%975,000
Aug 28, 202423.3723.5822.9323.2123.21-1.11%2,698,600
Aug 27, 202423.6123.9023.4423.4723.47-1.80%1,032,929
Aug 26, 202423.9824.1323.9023.9023.90-0.17%700,800
Aug 23, 202423.4424.0223.3823.9423.942.61%917,514
Aug 22, 202423.4923.8723.2923.3323.33-0.64%940,317
Aug 21, 202423.2823.4923.0623.4823.481.16%1,191,648
Aug 20, 202423.4923.7123.0623.2123.21-1.40%1,473,936
Aug 19, 202423.7323.8023.4623.5423.54-0.42%1,135,500
Aug 16, 202423.4423.6723.3223.6423.640.42%922,806
Aug 15, 202423.3923.7523.2523.5423.541.64%1,454,501
Aug 14, 202423.4023.4723.0023.1623.16-0.60%1,159,536
Aug 13, 202422.2523.3822.1123.3023.305.38%2,458,200
Aug 12, 202422.6122.8122.0122.1122.11-2.34%1,414,900
Aug 9, 202422.2022.6622.1222.6422.642.30%1,538,500
Aug 8, 202421.9422.3421.6422.1322.131.61%2,091,400
Aug 7, 202422.6322.8421.7721.7821.78-2.20%1,783,726
Aug 6, 202423.1523.1522.2522.2722.27-2.79%2,938,520
Aug 5, 202421.3523.1721.3422.9122.91-2.01%3,618,549
Aug 2, 202423.2323.4122.5023.3823.38-0.47%3,828,100
Aug 1, 202426.2326.5223.0923.4923.49-12.58%7,106,008