NYSE - Delayed Quote USD

Kyndryl Holdings, Inc. (KD)

39.45

-0.10

(-0.25%)

At close: June 5 at 4:00:02 PM EDT

39.19

-0.26

(-0.66%)

After hours: June 5 at 7:47:16 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	39.67	39.89	39.15	39.45	39.45	1,293,800
Jun 4, 2025	39.82	40.27	39.38	39.55	39.55	1,218,400
Jun 3, 2025	39.36	39.79	39.06	39.72	39.72	1,554,400
Jun 2, 2025	39.01	39.25	38.14	39.18	39.18	1,925,500
May 30, 2025	39.20	39.20	38.31	39.04	39.04	1,766,000
May 29, 2025	39.67	39.82	38.85	39.44	39.44	1,104,600
May 28, 2025	38.99	39.36	38.78	39.22	39.22	1,042,700
May 27, 2025	39.57	39.57	38.87	39.16	39.16	1,989,500
May 23, 2025	38.50	39.05	38.20	38.87	38.87	1,090,000
May 22, 2025	39.39	39.74	39.17	39.35	39.35	1,137,100
May 21, 2025	39.69	40.29	39.17	39.35	39.35	1,340,200
May 20, 2025	40.16	40.23	39.75	40.13	40.13	1,419,000
May 19, 2025	39.75	40.22	39.60	39.97	39.97	1,496,800
May 16, 2025	40.60	40.82	40.24	40.46	40.46	1,511,300
May 15, 2025	40.87	41.09	40.24	40.73	40.73	2,068,800
May 14, 2025	41.38	41.57	40.63	41.21	41.21	2,088,100
May 13, 2025	39.43	41.22	39.33	41.15	41.15	2,928,100
May 12, 2025	38.81	39.32	38.19	39.02	39.02	2,313,500
May 9, 2025	37.00	37.45	36.28	37.14	37.14	2,181,700
May 8, 2025	34.10	36.91	33.49	36.63	36.63	4,553,100
May 7, 2025	33.49	33.84	32.95	33.14	33.14	2,778,600
May 6, 2025	32.80	33.37	32.74	33.27	33.27	2,309,000
May 5, 2025	32.73	33.79	32.66	33.53	33.53	1,286,800
May 2, 2025	32.91	33.34	32.79	33.15	33.15	1,339,300
May 1, 2025	33.00	33.15	32.30	32.34	32.34	1,482,300
Apr 30, 2025	32.00	32.47	31.54	32.42	32.42	1,684,500
Apr 29, 2025	32.13	32.83	31.89	32.64	32.64	1,459,400
Apr 28, 2025	32.17	32.46	31.46	32.04	32.04	1,582,600
Apr 25, 2025	31.78	32.08	31.41	32.05	32.05	1,306,100
Apr 24, 2025	31.05	32.06	31.05	31.77	31.77	1,195,800
Apr 23, 2025	31.03	32.00	30.83	31.01	31.01	1,784,500
Apr 22, 2025	29.27	29.95	28.94	29.83	29.83	2,182,600
Apr 21, 2025	29.00	29.47	28.33	28.89	28.89	2,211,800
Apr 17, 2025	29.88	29.99	29.05	29.22	29.22	2,156,500
Apr 16, 2025	29.99	30.35	29.11	29.85	29.85	1,478,500
Apr 15, 2025	30.12	30.51	29.99	30.29	30.29	1,466,100
Apr 14, 2025	30.25	30.38	29.44	29.85	29.85	1,619,900
Apr 11, 2025	29.10	29.52	28.23	29.45	29.45	1,373,800
Apr 10, 2025	30.05	30.35	28.35	29.09	29.09	1,741,600
Apr 9, 2025	27.47	31.38	27.14	31.15	31.15	2,830,400
Apr 8, 2025	29.57	30.00	27.01	27.77	27.77	2,165,700
Apr 7, 2025	27.05	29.40	26.39	28.23	28.23	3,128,900
Apr 4, 2025	29.64	30.24	27.80	28.73	28.73	3,372,600
Apr 3, 2025	31.08	31.82	30.18	31.00	31.00	4,198,400
Apr 2, 2025	31.42	33.13	31.33	33.09	33.09	2,776,700
Apr 1, 2025	31.33	32.17	30.96	32.15	32.15	2,312,400
Mar 31, 2025	30.54	31.56	29.97	31.40	31.40	2,383,900
Mar 28, 2025	32.21	33.07	31.06	31.32	31.32	4,051,800
Mar 27, 2025	30.88	32.68	28.77	32.32	32.32	12,305,400
Mar 26, 2025	34.97	35.07	33.80	34.06	34.06	2,192,500
Mar 25, 2025	35.47	35.51	34.76	34.97	34.97	2,042,600
Mar 24, 2025	35.41	35.97	34.84	35.32	35.32	3,146,300
Mar 21, 2025	33.80	34.65	33.67	34.57	34.57	3,375,500
Mar 20, 2025	35.00	35.27	33.99	34.22	34.22	2,886,200
Mar 19, 2025	34.91	35.96	34.60	35.47	35.47	2,333,600
Mar 18, 2025	35.25	35.56	34.20	34.52	34.52	2,080,900
Mar 17, 2025	35.17	35.97	35.06	35.52	35.52	1,584,600
Mar 14, 2025	34.27	35.48	34.06	35.27	35.27	1,945,600
Mar 13, 2025	33.99	34.15	32.97	33.75	33.75	2,228,100
Mar 12, 2025	35.07	35.20	33.68	34.00	34.00	2,278,600
Mar 11, 2025	33.83	34.60	33.45	34.30	34.30	2,166,900
Mar 10, 2025	34.49	34.65	33.21	33.88	33.88	2,353,500
Mar 7, 2025	35.26	35.75	33.96	35.48	35.48	1,931,700
Mar 6, 2025	36.26	36.79	35.10	35.45	35.45	2,227,000
Mar 5, 2025	37.50	37.80	36.86	37.18	37.18	1,983,500
Mar 4, 2025	36.58	37.68	35.70	37.26	37.26	3,259,300
Mar 3, 2025	38.29	38.64	37.05	37.44	37.44	2,412,000
Feb 28, 2025	37.52	38.11	36.85	38.08	38.08	2,991,800
Feb 27, 2025	38.71	39.04	37.39	37.73	37.73	1,887,500
Feb 26, 2025	37.23	38.74	37.23	38.47	38.47	1,662,900
Feb 25, 2025	36.98	37.39	36.14	37.04	37.04	2,366,200
Feb 24, 2025	38.50	38.71	36.85	37.15	37.15	1,817,500
Feb 21, 2025	39.98	40.05	38.21	38.42	38.42	1,814,400
Feb 20, 2025	40.66	40.85	38.83	39.74	39.74	1,824,900
Feb 19, 2025	41.59	41.81	40.64	40.84	40.84	1,990,000
Feb 18, 2025	41.76	41.94	40.93	41.87	41.87	1,783,300
Feb 14, 2025	41.43	41.86	41.25	41.79	41.79	1,141,000
Feb 13, 2025	41.22	41.80	40.81	41.54	41.54	1,512,800
Feb 12, 2025	39.36	41.24	39.12	41.15	41.15	2,063,200
Feb 11, 2025	40.86	41.24	39.84	40.00	40.00	1,845,800
Feb 10, 2025	42.13	42.25	40.50	41.02	41.02	1,663,700
Feb 7, 2025	43.12	43.38	41.69	41.80	41.80	1,438,600
Feb 6, 2025	43.60	43.60	42.17	42.96	42.96	2,750,700
Feb 5, 2025	40.20	43.61	40.17	43.45	43.45	5,099,000
Feb 4, 2025	37.06	40.06	36.55	39.92	39.92	4,240,000
Feb 3, 2025	37.03	38.15	36.80	37.96	37.96	4,411,200
Jan 31, 2025	37.25	38.34	37.06	37.96	37.96	2,446,500
Jan 30, 2025	37.46	38.13	36.60	37.71	37.71	2,944,000
Jan 29, 2025	38.42	38.53	37.79	38.38	38.38	2,254,500
Jan 28, 2025	38.23	39.06	37.86	38.42	38.42	2,560,300
Jan 27, 2025	38.19	38.55	37.40	37.93	37.93	2,209,800
Jan 24, 2025	39.21	39.51	39.00	39.33	39.33	1,250,000
Jan 23, 2025	38.53	39.31	38.03	39.27	39.27	1,586,600
Jan 22, 2025	39.30	39.54	38.61	38.92	38.92	1,365,200
Jan 21, 2025	38.51	39.22	38.44	39.13	39.13	2,239,100
Jan 17, 2025	38.70	38.81	38.05	38.26	38.26	1,299,100
Jan 16, 2025	38.53	39.02	38.22	38.34	38.34	2,982,700
Jan 15, 2025	38.28	38.50	37.67	38.29	38.29	1,753,000
Jan 14, 2025	37.12	37.86	37.00	37.52	37.52	2,202,400
Jan 13, 2025	36.23	36.90	36.01	36.73	36.73	1,456,700
Jan 10, 2025	37.00	37.41	36.35	36.74	36.74	1,982,900
Jan 8, 2025	37.54	38.12	37.27	37.72	37.72	2,424,200
Jan 7, 2025	39.00	39.33	37.20	37.85	37.85	3,204,900
Jan 6, 2025	38.55	39.47	37.62	38.73	38.73	4,324,000
Jan 3, 2025	37.24	37.70	35.90	37.24	37.24	3,967,600
Jan 2, 2025	34.73	35.74	33.86	35.52	35.52	3,459,300
Dec 31, 2024	34.64	34.98	34.46	34.60	34.60	2,250,600
Dec 30, 2024	34.30	34.83	34.08	34.53	34.53	2,360,700
Dec 27, 2024	35.20	35.57	34.59	34.83	34.83	737,500
Dec 26, 2024	34.86	35.49	34.84	35.43	35.43	708,800
Dec 24, 2024	34.58	35.07	34.50	34.99	34.99	566,100
Dec 23, 2024	34.32	34.65	34.20	34.41	34.41	890,900
Dec 20, 2024	33.75	34.85	33.51	34.51	34.51	4,356,600
Dec 19, 2024	34.66	34.90	34.00	34.18	34.18	1,565,000
Dec 18, 2024	35.32	35.67	33.91	34.10	34.10	2,397,800
Dec 17, 2024	35.51	35.94	35.14	35.39	35.39	1,676,400
Dec 16, 2024	35.37	35.93	35.37	35.67	35.67	1,325,000
Dec 13, 2024	35.81	35.93	35.21	35.31	35.31	1,286,800
Dec 12, 2024	35.56	36.43	35.50	35.77	35.77	1,797,200
Dec 11, 2024	35.15	35.97	35.10	35.79	35.79	2,476,400
Dec 10, 2024	34.30	35.33	34.22	35.12	35.12	1,967,900
Dec 9, 2024	34.59	34.90	34.14	34.40	34.40	1,496,000
Dec 6, 2024	34.98	35.10	34.42	34.51	34.51	1,275,100
Dec 5, 2024	34.77	35.18	34.61	34.67	34.67	1,577,000
Dec 4, 2024	34.99	35.18	34.60	34.81	34.81	1,720,100
Dec 3, 2024	34.00	35.00	33.81	34.78	34.78	2,181,000
Dec 2, 2024	34.53	34.87	33.82	34.06	34.06	2,909,800
Nov 29, 2024	35.00	35.23	34.55	34.71	34.71	905,300
Nov 27, 2024	34.13	34.95	34.08	34.82	34.82	2,343,100
Nov 26, 2024	33.90	34.37	33.51	34.31	34.31	2,826,300
Nov 25, 2024	33.48	34.33	33.11	33.90	33.90	3,725,600
Nov 22, 2024	32.83	33.62	32.49	33.05	33.05	5,066,400
Nov 21, 2024	29.38	33.26	29.26	32.49	32.49	6,817,900
Nov 20, 2024	28.12	28.68	27.78	28.53	28.53	2,525,800
Nov 19, 2024	27.79	28.50	27.72	28.04	28.04	2,308,600
Nov 18, 2024	27.99	28.61	27.96	28.06	28.06	3,015,400
Nov 15, 2024	28.12	28.12	27.34	27.92	27.92	3,953,900
Nov 14, 2024	28.75	28.93	28.21	28.26	28.26	1,523,000
Nov 13, 2024	28.19	28.86	27.91	28.70	28.70	2,153,500
Nov 12, 2024	28.09	28.80	27.95	28.15	28.15	2,382,700
Nov 11, 2024	28.05	28.39	27.52	28.08	28.08	1,825,700
Nov 8, 2024	27.29	28.43	27.25	27.71	27.71	3,194,500
Nov 7, 2024	25.81	27.89	25.53	27.55	27.55	4,832,700
Nov 6, 2024	23.50	24.59	23.20	24.13	24.13	4,055,600
Nov 5, 2024	22.90	23.13	22.83	22.99	22.99	2,612,400
Nov 4, 2024	22.83	23.27	22.68	23.00	23.00	1,970,300
Nov 1, 2024	23.10	23.20	22.91	22.97	22.97	1,339,400
Oct 31, 2024	23.51	23.70	22.87	22.89	22.89	1,769,300
Oct 30, 2024	24.12	24.32	23.68	23.74	23.74	1,035,900
Oct 29, 2024	23.91	24.29	23.78	24.26	24.26	1,153,900
Oct 28, 2024	24.20	24.28	23.63	23.77	23.77	1,609,500
Oct 25, 2024	24.23	24.45	24.03	24.07	24.07	1,229,100
Oct 24, 2024	24.12	24.29	23.98	24.08	24.08	796,200
Oct 23, 2024	24.19	24.42	23.95	24.01	24.01	1,478,900
Oct 22, 2024	24.35	24.61	24.11	24.33	24.33	1,509,500
Oct 21, 2024	25.00	25.17	24.22	24.41	24.41	1,254,500
Oct 18, 2024	25.04	25.27	24.93	25.16	25.16	794,100
Oct 17, 2024	25.12	25.27	25.00	25.02	25.02	1,058,700
Oct 16, 2024	24.92	25.09	24.74	25.03	25.03	947,800
Oct 15, 2024	24.92	25.25	24.81	24.93	24.93	1,219,300
Oct 14, 2024	24.90	25.10	24.59	24.84	24.84	832,300
Oct 11, 2024	24.65	24.83	24.58	24.79	24.79	1,111,200
Oct 10, 2024	23.87	24.60	23.83	24.58	24.58	1,595,800
Oct 9, 2024	24.22	24.27	23.95	24.05	24.05	1,793,800
Oct 8, 2024	23.65	24.47	23.49	24.29	24.29	2,051,500
Oct 7, 2024	23.55	23.84	23.33	23.49	23.49	1,333,600
Oct 4, 2024	23.49	23.70	23.20	23.63	23.63	1,361,200
Oct 3, 2024	22.54	23.19	22.42	23.10	23.10	1,659,700
Oct 2, 2024	22.37	22.85	22.35	22.82	22.82	1,184,400
Oct 1, 2024	22.93	22.95	22.26	22.43	22.43	1,539,500
Sep 30, 2024	22.89	23.14	22.71	22.98	22.98	1,269,900
Sep 27, 2024	23.23	23.23	22.87	23.01	23.01	884,600
Sep 26, 2024	23.13	23.23	22.73	23.01	23.01	1,895,100
Sep 25, 2024	23.37	23.38	22.64	22.70	22.70	1,419,200
Sep 24, 2024	23.65	23.75	23.27	23.45	23.45	1,006,000
Sep 23, 2024	24.00	24.07	23.60	23.62	23.62	1,451,100
Sep 20, 2024	23.70	24.00	23.48	23.88	23.88	2,161,900
Sep 19, 2024	23.98	24.11	23.41	23.75	23.75	1,016,700
Sep 18, 2024	23.03	23.76	22.94	23.46	23.46	1,704,800
Sep 17, 2024	23.28	23.43	22.92	22.98	22.98	1,034,600
Sep 16, 2024	22.97	23.36	22.96	23.13	23.13	1,020,500
Sep 13, 2024	23.01	23.26	22.87	22.93	22.93	1,236,700
Sep 12, 2024	22.76	22.99	22.61	22.88	22.88	669,400
Sep 11, 2024	22.88	22.94	22.36	22.76	22.76	1,179,400
Sep 10, 2024	23.14	23.15	22.59	22.89	22.89	1,144,400
Sep 9, 2024	22.62	23.11	22.41	23.01	23.01	1,171,600
Sep 6, 2024	23.11	23.34	22.43	22.61	22.61	1,354,800
Sep 5, 2024	23.37	23.37	22.87	23.10	23.10	1,416,800
Sep 4, 2024	22.75	23.51	22.72	23.37	23.37	929,000
Sep 3, 2024	23.46	23.64	22.65	22.80	22.80	1,502,600
Aug 30, 2024	23.68	23.84	23.41	23.69	23.69	2,205,400
Aug 29, 2024	23.37	23.76	23.37	23.63	23.63	975,000
Aug 28, 2024	23.37	23.58	22.93	23.21	23.21	2,698,600
Aug 27, 2024	23.61	23.90	23.44	23.47	23.47	1,032,900
Aug 26, 2024	23.98	24.13	23.90	23.90	23.90	700,800
Aug 23, 2024	23.44	24.02	23.38	23.94	23.94	917,300
Aug 22, 2024	23.49	23.87	23.29	23.33	23.33	940,300
Aug 21, 2024	23.28	23.49	23.06	23.48	23.48	1,191,600
Aug 20, 2024	23.49	23.71	23.06	23.21	23.21	1,473,900
Aug 19, 2024	23.73	23.80	23.46	23.54	23.54	1,135,500
Aug 16, 2024	23.44	23.67	23.32	23.64	23.64	922,800
Aug 15, 2024	23.39	23.75	23.25	23.54	23.54	1,454,500
Aug 14, 2024	23.40	23.47	23.00	23.16	23.16	1,159,300
Aug 13, 2024	22.25	23.38	22.11	23.30	23.30	2,458,200
Aug 12, 2024	22.61	22.81	22.01	22.11	22.11	1,414,900
Aug 9, 2024	22.20	22.66	22.12	22.64	22.64	1,538,500
Aug 8, 2024	21.94	22.34	21.64	22.13	22.13	2,091,400
Aug 7, 2024	22.63	22.84	21.77	21.78	21.78	1,783,600
Aug 6, 2024	23.15	23.15	22.25	22.27	22.27	2,938,500
Aug 5, 2024	21.35	23.17	21.34	22.91	22.91	3,618,500
Aug 2, 2024	23.23	23.41	22.50	23.38	23.38	3,828,100
Aug 1, 2024	26.23	26.52	23.09	23.49	23.49	7,105,900
Jul 31, 2024	27.06	27.20	26.79	26.87	26.87	1,523,100
Jul 30, 2024	27.45	27.74	26.58	26.75	26.75	1,416,000
Jul 29, 2024	27.14	27.55	27.03	27.36	27.36	1,385,500
Jul 26, 2024	26.90	27.31	26.67	26.95	26.95	1,346,700
Jul 25, 2024	26.83	27.36	26.57	26.63	26.63	1,732,800
Jul 24, 2024	27.23	27.86	26.77	26.90	26.90	1,593,800
Jul 23, 2024	27.64	28.33	27.46	27.57	27.57	2,389,000
Jul 22, 2024	27.31	27.70	27.15	27.63	27.63	1,349,200
Jul 19, 2024	27.17	27.53	27.01	27.28	27.28	1,658,600
Jul 18, 2024	27.16	27.82	26.92	27.17	27.17	1,364,400
Jul 17, 2024	27.14	27.69	27.08	27.08	27.08	1,139,900
Jul 16, 2024	26.75	27.57	26.62	27.41	27.41	1,863,300
Jul 15, 2024	26.58	27.08	26.18	26.74	26.74	1,481,100
Jul 12, 2024	26.44	26.83	26.25	26.48	26.48	1,141,100
Jul 11, 2024	25.86	26.32	25.73	26.31	26.31	1,230,200
Jul 10, 2024	25.87	25.95	25.38	25.65	25.65	1,083,000
Jul 9, 2024	26.00	26.15	25.74	25.85	25.85	933,100
Jul 8, 2024	26.02	26.68	25.97	26.00	26.00	1,973,000
Jul 5, 2024	26.72	26.72	25.68	25.92	25.92	2,434,500
Jul 3, 2024	27.00	27.00	26.57	26.64	26.64	657,500
Jul 2, 2024	26.64	27.09	26.51	26.80	26.80	1,589,700
Jul 1, 2024	26.31	26.77	26.25	26.75	26.75	1,474,200
Jun 28, 2024	26.20	26.73	25.98	26.31	26.31	3,016,100
Jun 27, 2024	26.00	26.27	25.74	26.05	26.05	2,288,900
Jun 26, 2024	25.31	25.61	25.18	25.28	25.28	1,382,100
Jun 25, 2024	25.63	25.69	25.17	25.54	25.54	1,388,300
Jun 24, 2024	25.44	25.79	25.22	25.47	25.47	1,582,500
Jun 21, 2024	25.57	25.57	25.28	25.52	25.52	3,030,700
Jun 20, 2024	25.59	25.95	25.33	25.58	25.58	1,734,500
Jun 18, 2024	25.25	25.48	25.12	25.41	25.41	1,615,400
Jun 17, 2024	25.43	25.53	25.09	25.34	25.34	1,556,100
Jun 14, 2024	24.84	25.56	24.73	25.55	25.55	1,871,300
Jun 13, 2024	25.64	25.94	25.00	25.11	25.11	1,797,100
Jun 12, 2024	26.15	26.26	25.85	25.93	25.93	1,516,500
Jun 11, 2024	25.72	26.00	24.88	25.85	25.85	3,189,500
Jun 10, 2024	25.79	27.49	25.59	26.02	26.02	3,072,900
Jun 7, 2024	26.35	26.38	25.93	26.12	26.12	1,116,300
Jun 6, 2024	26.50	26.89	26.34	26.51	26.51	1,243,000

IBM International Business Machines Corporation

266.86

+0.50%

DXC DXC Technology Company

15.49

+0.26%

SAIC Science Applications International Corporation

102.45

+0.18%

ACN Accenture plc

315.38

-0.32%

LDOS Leidos Holdings, Inc.

145.37

+0.66%

INFY Infosys Limited

17.93

+0.45%

FI Fiserv, Inc.

165.38

+0.74%

INOD Innodata Inc.

45.64

+1.49%

GLOB Globant S.A.

99.39

+1.47%

EXLS ExlService Holdings, Inc.

47.04

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kyndryl Holdings, Inc. (KD)

Related Tickers