Kyndryl Holdings, Inc. (KD)
NYSE: KD · Real-Time Price · USD
23.01
+0.31 (1.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.13 | 23.23 | 22.73 | 23.01 | 23.01 | 1.37% | 1,895,076 |
| Sep 25, 2024 | 23.37 | 23.38 | 22.64 | 22.70 | 22.70 | -3.20% | 1,419,238 |
| Sep 24, 2024 | 23.65 | 23.75 | 23.27 | 23.45 | 23.45 | -0.72% | 1,005,974 |
| Sep 23, 2024 | 24.00 | 24.07 | 23.61 | 23.62 | 23.62 | -1.09% | 1,451,252 |
| Sep 20, 2024 | 23.70 | 24.01 | 23.48 | 23.88 | 23.88 | 0.55% | 2,161,887 |
| Sep 19, 2024 | 23.98 | 24.11 | 23.41 | 23.75 | 23.75 | 1.24% | 1,016,675 |
| Sep 18, 2024 | 23.03 | 23.77 | 22.94 | 23.46 | 23.46 | 2.09% | 1,704,823 |
| Sep 17, 2024 | 23.28 | 23.43 | 22.93 | 22.98 | 22.98 | -0.65% | 1,034,633 |
| Sep 16, 2024 | 22.97 | 23.36 | 22.96 | 23.13 | 23.13 | 0.87% | 1,020,545 |
| Sep 13, 2024 | 23.01 | 23.26 | 22.87 | 22.93 | 22.93 | 0.22% | 1,236,714 |
| Sep 12, 2024 | 22.76 | 22.99 | 22.61 | 22.88 | 22.88 | 0.53% | 669,377 |
| Sep 11, 2024 | 22.88 | 22.94 | 22.37 | 22.76 | 22.76 | -0.57% | 1,179,416 |
| Sep 10, 2024 | 23.14 | 23.15 | 22.59 | 22.89 | 22.89 | -0.52% | 1,144,454 |
| Sep 9, 2024 | 22.62 | 23.12 | 22.41 | 23.01 | 23.01 | 1.77% | 1,171,571 |
| Sep 6, 2024 | 23.11 | 23.34 | 22.43 | 22.61 | 22.61 | -2.12% | 1,354,834 |
| Sep 5, 2024 | 23.37 | 23.37 | 22.87 | 23.10 | 23.10 | -1.16% | 1,416,817 |
| Sep 4, 2024 | 22.75 | 23.51 | 22.72 | 23.37 | 23.37 | 2.50% | 928,636 |
| Sep 3, 2024 | 23.46 | 23.64 | 22.65 | 22.80 | 22.80 | -3.76% | 1,502,763 |
| Aug 30, 2024 | 23.68 | 23.84 | 23.41 | 23.69 | 23.69 | 0.25% | 2,205,440 |
| Aug 29, 2024 | 23.37 | 23.76 | 23.37 | 23.63 | 23.63 | 1.81% | 974,956 |
| Aug 28, 2024 | 23.37 | 23.58 | 22.93 | 23.21 | 23.21 | -1.11% | 2,698,587 |
| Aug 27, 2024 | 23.61 | 23.90 | 23.44 | 23.47 | 23.47 | -1.80% | 1,032,929 |
| Aug 26, 2024 | 23.98 | 24.13 | 23.90 | 23.90 | 23.90 | -0.17% | 700,762 |
| Aug 23, 2024 | 23.44 | 24.02 | 23.38 | 23.94 | 23.94 | 2.61% | 917,514 |
| Aug 22, 2024 | 23.49 | 23.87 | 23.29 | 23.33 | 23.33 | -0.64% | 940,317 |
| Aug 21, 2024 | 23.28 | 23.49 | 23.06 | 23.48 | 23.48 | 1.16% | 1,191,648 |
| Aug 20, 2024 | 23.49 | 23.71 | 23.06 | 23.21 | 23.21 | -1.40% | 1,473,936 |
| Aug 19, 2024 | 23.73 | 23.80 | 23.46 | 23.54 | 23.54 | -0.42% | 1,135,480 |
| Aug 16, 2024 | 23.44 | 23.67 | 23.32 | 23.64 | 23.64 | 0.42% | 922,806 |
| Aug 15, 2024 | 23.39 | 23.75 | 23.25 | 23.54 | 23.54 | 1.64% | 1,454,501 |
| Aug 14, 2024 | 23.40 | 23.47 | 23.00 | 23.16 | 23.16 | -0.60% | 1,159,536 |
| Aug 13, 2024 | 22.25 | 23.38 | 22.11 | 23.30 | 23.30 | 5.38% | 2,458,196 |
| Aug 12, 2024 | 22.61 | 22.81 | 22.01 | 22.11 | 22.11 | -2.34% | 1,414,851 |
| Aug 9, 2024 | 22.20 | 22.66 | 22.12 | 22.64 | 22.64 | 2.30% | 1,538,467 |
| Aug 8, 2024 | 21.94 | 22.34 | 21.64 | 22.13 | 22.13 | 1.61% | 2,091,368 |
| Aug 7, 2024 | 22.63 | 22.84 | 21.77 | 21.78 | 21.78 | -2.20% | 1,783,726 |
| Aug 6, 2024 | 23.15 | 23.15 | 22.25 | 22.27 | 22.27 | -2.79% | 2,938,520 |
| Aug 5, 2024 | 21.35 | 23.17 | 21.34 | 22.91 | 22.91 | -2.01% | 3,618,549 |
| Aug 2, 2024 | 23.23 | 23.41 | 22.50 | 23.38 | 23.38 | -0.47% | 3,828,089 |
| Aug 1, 2024 | 26.23 | 26.52 | 23.09 | 23.49 | 23.49 | -12.58% | 7,106,008 |
| Jul 31, 2024 | 27.06 | 27.21 | 26.79 | 26.87 | 26.87 | 0.45% | 1,523,092 |
| Jul 30, 2024 | 27.45 | 27.74 | 26.58 | 26.75 | 26.75 | -2.23% | 1,415,962 |
| Jul 29, 2024 | 27.14 | 27.55 | 27.03 | 27.36 | 27.36 | 1.52% | 1,385,460 |
| Jul 26, 2024 | 26.90 | 27.31 | 26.67 | 26.95 | 26.95 | 1.20% | 1,346,776 |
| Jul 25, 2024 | 26.83 | 27.36 | 26.57 | 26.63 | 26.63 | -1.00% | 1,732,937 |
| Jul 24, 2024 | 27.23 | 27.86 | 26.77 | 26.90 | 26.90 | -2.43% | 1,593,843 |
| Jul 23, 2024 | 27.64 | 28.33 | 27.46 | 27.57 | 27.57 | -0.22% | 2,389,123 |
| Jul 22, 2024 | 27.31 | 27.71 | 27.15 | 27.63 | 27.63 | 1.28% | 1,349,248 |
| Jul 19, 2024 | 27.17 | 27.53 | 27.01 | 27.28 | 27.28 | 0.40% | 1,658,555 |
| Jul 18, 2024 | 27.16 | 27.82 | 26.92 | 27.17 | 27.17 | 0.33% | 1,364,437 |
| Jul 17, 2024 | 27.14 | 27.69 | 27.08 | 27.08 | 27.08 | -1.20% | 1,139,930 |
| Jul 16, 2024 | 26.75 | 27.57 | 26.62 | 27.41 | 27.41 | 2.51% | 1,863,311 |
| Jul 15, 2024 | 26.58 | 27.08 | 26.18 | 26.74 | 26.74 | 0.98% | 1,481,089 |
| Jul 12, 2024 | 26.44 | 26.83 | 26.25 | 26.48 | 26.48 | 0.65% | 1,141,141 |
| Jul 11, 2024 | 25.86 | 26.32 | 25.73 | 26.31 | 26.31 | 2.57% | 1,230,183 |
| Jul 10, 2024 | 25.87 | 25.95 | 25.38 | 25.65 | 25.65 | -0.77% | 1,083,068 |
| Jul 9, 2024 | 26.00 | 26.15 | 25.74 | 25.85 | 25.85 | -0.58% | 933,169 |
| Jul 8, 2024 | 26.02 | 26.68 | 25.97 | 26.00 | 26.00 | 0.31% | 1,973,078 |
| Jul 5, 2024 | 26.72 | 26.72 | 25.68 | 25.92 | 25.92 | -2.70% | 2,434,512 |
| Jul 3, 2024 | 27.00 | 27.00 | 26.57 | 26.64 | 26.64 | -0.60% | 657,451 |
| Jul 2, 2024 | 26.64 | 27.09 | 26.51 | 26.80 | 26.80 | 0.19% | 1,589,701 |
| Jul 1, 2024 | 26.31 | 26.77 | 26.25 | 26.75 | 26.75 | 1.67% | 1,474,255 |
| Jun 28, 2024 | 26.20 | 26.73 | 25.98 | 26.31 | 26.31 | 1.00% | 3,016,122 |
| Jun 27, 2024 | 26.00 | 26.27 | 25.74 | 26.05 | 26.05 | 3.05% | 2,288,929 |
| Jun 26, 2024 | 25.31 | 25.61 | 25.19 | 25.28 | 25.28 | -1.02% | 1,382,057 |
| Jun 25, 2024 | 25.63 | 25.69 | 25.17 | 25.54 | 25.54 | 0.27% | 1,388,281 |
| Jun 24, 2024 | 25.44 | 25.79 | 25.22 | 25.47 | 25.47 | -0.20% | 1,582,485 |
| Jun 21, 2024 | 25.57 | 25.57 | 25.29 | 25.52 | 25.52 | -0.23% | 3,030,670 |
| Jun 20, 2024 | 25.59 | 25.95 | 25.33 | 25.58 | 25.58 | 0.67% | 1,734,457 |
| Jun 18, 2024 | 25.25 | 25.48 | 25.12 | 25.41 | 25.41 | 0.28% | 1,615,476 |
| Jun 17, 2024 | 25.43 | 25.53 | 25.09 | 25.34 | 25.34 | -0.82% | 1,556,148 |
| Jun 14, 2024 | 24.84 | 25.56 | 24.73 | 25.55 | 25.55 | 1.75% | 1,871,500 |
| Jun 13, 2024 | 25.64 | 25.94 | 25.00 | 25.11 | 25.11 | -3.16% | 1,797,118 |
| Jun 12, 2024 | 26.15 | 26.26 | 25.85 | 25.93 | 25.93 | 0.31% | 1,516,531 |
| Jun 11, 2024 | 25.72 | 26.00 | 24.88 | 25.85 | 25.85 | -0.65% | 3,189,555 |
| Jun 10, 2024 | 25.79 | 27.49 | 25.59 | 26.02 | 26.02 | -0.38% | 3,073,052 |
| Jun 7, 2024 | 26.35 | 26.38 | 25.93 | 26.12 | 26.12 | -1.47% | 1,116,336 |
| Jun 6, 2024 | 26.50 | 26.89 | 26.34 | 26.51 | 26.51 | -0.64% | 1,243,043 |
| Jun 5, 2024 | 26.19 | 26.83 | 26.17 | 26.68 | 26.68 | 2.42% | 1,376,508 |
| Jun 4, 2024 | 26.37 | 26.56 | 25.95 | 26.05 | 26.05 | -1.74% | 1,983,742 |
| Jun 3, 2024 | 26.84 | 26.92 | 26.01 | 26.51 | 26.51 | -0.38% | 1,642,471 |
| May 31, 2024 | 26.64 | 26.72 | 25.96 | 26.61 | 26.61 | -0.11% | 1,925,154 |
| May 30, 2024 | 26.58 | 26.96 | 26.33 | 26.64 | 26.64 | -0.26% | 1,465,041 |
| May 29, 2024 | 26.91 | 26.95 | 26.59 | 26.71 | 26.71 | -1.84% | 1,791,283 |
| May 28, 2024 | 27.41 | 27.47 | 26.92 | 27.21 | 27.21 | -0.55% | 1,486,693 |
| May 24, 2024 | 27.64 | 27.78 | 27.16 | 27.36 | 27.36 | -0.29% | 1,380,757 |
| May 23, 2024 | 28.16 | 28.16 | 27.32 | 27.44 | 27.44 | -1.68% | 1,743,589 |
| May 22, 2024 | 27.93 | 28.60 | 27.84 | 27.91 | 27.91 | 0.32% | 2,476,077 |
| May 21, 2024 | 27.64 | 27.89 | 27.58 | 27.82 | 27.82 | -0.07% | 1,360,647 |
| May 20, 2024 | 28.50 | 28.57 | 27.43 | 27.84 | 27.84 | 0.25% | 1,316,021 |
| May 17, 2024 | 27.26 | 27.93 | 27.17 | 27.77 | 27.77 | 1.65% | 1,467,189 |
| May 16, 2024 | 28.08 | 28.42 | 27.23 | 27.32 | 27.32 | -2.60% | 2,377,582 |
| May 15, 2024 | 27.98 | 28.19 | 27.61 | 28.05 | 28.05 | 1.08% | 1,889,234 |
| May 14, 2024 | 26.38 | 27.80 | 26.20 | 27.75 | 27.75 | 5.31% | 2,884,077 |
| May 13, 2024 | 27.27 | 27.32 | 26.16 | 26.35 | 26.35 | -3.37% | 3,502,599 |
| May 10, 2024 | 26.58 | 27.50 | 26.20 | 27.27 | 27.27 | 3.37% | 2,615,338 |
| May 9, 2024 | 26.49 | 26.49 | 25.70 | 26.38 | 26.38 | -0.64% | 3,141,922 |
| May 8, 2024 | 23.00 | 26.70 | 22.60 | 26.55 | 26.55 | 27.83% | 7,906,755 |
| May 7, 2024 | 20.91 | 21.06 | 20.75 | 20.77 | 20.77 | -0.57% | 2,784,937 |
| May 6, 2024 | 20.80 | 20.93 | 20.58 | 20.89 | 20.89 | 1.70% | 1,559,111 |