Free Trial

Kyndryl (KD) Stock Chart & Stock Price History

Kyndryl logo
$28.50 -0.20 (-0.70%)
(As of 12:52 PM ET)

Kyndryl Stock Price Performance

5 Day
Performance
+4.98%
1 Month
Performance
+17.06%
3 Month
Performance
+25.58%
6 Month
Performance
+4.83%
Year-To-Date
Performance
+39.99%
1 Year
Performance
+63.98%
Receive KD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kyndryl and its competitors with MarketBeat's FREE daily newsletter

KD Stock Chart for Thursday, November, 14, 2024

Kyndryl Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$28.16$28.72
+2.01%
$28.86$27.912.15 million shs$6.67 billion
11/12/2024$28.10$28.16
+0.20%
$28.80$27.952.38 million shs$6.51 billion
11/11/2024$27.71$28.10
+1.41%
$28.39$27.521.83 million shs$6.50 billion
11/08/2024$27.54$27.71
+0.62%
$28.43$27.253.19 million shs$6.41 billion
11/07/2024$24.13$27.54
+14.13%
$27.89$25.534.83 million shs$6.37 billion
11/06/2024$23.00$24.13
+4.91%
$24.59$23.204.02 million shs$5.58 billion
11/05/2024$23.00$23.00$23.13$22.832.61 million shs$5.32 billion
11/04/2024$22.97$23.00
+0.13%
$23.27$22.681.97 million shs$5.32 billion
11/01/2024$22.89$22.97
+0.33%
$23.20$22.911.34 million shs$5.31 billion
10/31/2024$23.74$22.89
-3.56%
$23.70$22.881.77 million shs$5.29 billion
10/30/2024$24.27$23.74
-2.20%
$24.31$23.681.04 million shs$5.49 billion
10/29/2024$23.76$24.27
+2.15%
$24.29$23.781.15 million shs$5.59 billion
10/28/2024$24.07$23.76
-1.29%
$24.28$23.631.61 million shs$5.48 billion
10/25/2024$24.08$24.08$24.46$24.041.23 million shs$5.63 billion
10/24/2024$24.01$24.08
+0.29%
$24.29$23.98796,222 shs$5.55 billion
10/23/2024$24.33$24.01
-1.34%
$24.42$23.961.48 million shs$5.53 billion
10/22/2024$24.42$24.33
-0.37%
$24.61$24.111.51 million shs$5.61 billion
10/21/2024$25.16$24.42
-2.94%
$25.17$24.221.25 million shs$5.63 billion
10/18/2024$25.02$25.16
+0.56%
$25.27$24.93794,056 shs$5.80 billion
10/17/2024$25.03$25.02
-0.04%
$25.27$25.001.06 million shs$5.77 billion
10/16/2024$24.93$25.03
+0.40%
$25.10$24.73947,326 shs$5.77 billion
10/15/2024$24.85$24.93
+0.32%
$25.25$24.811.22 million shs$5.75 billion
10/14/2024$24.79$24.85
+0.24%
$25.07$24.59832,339 shs$5.73 billion
10/11/2024$24.58$24.79
+0.85%
$24.83$24.581.11 million shs$5.73 billion
10/10/2024$24.04$24.58
+2.25%
$24.60$23.841.60 million shs$5.67 billion
10/09/2024$24.29$24.04
-1.03%
$24.27$23.951.79 million shs$5.54 billion
10/08/2024$23.48$24.29
+3.45%
$24.47$23.502.05 million shs$5.60 billion
10/07/2024$23.63$23.48
-0.63%
$23.84$23.341.33 million shs$5.41 billion
10/04/2024$23.11$23.64
+2.29%
$23.70$23.221.36 million shs$5.45 billion
10/03/2024$22.82$23.11
+1.27%
$23.20$22.421.66 million shs$5.33 billion
10/02/2024$22.43$22.82
+1.74%
$22.85$22.351.18 million shs$5.26 billion
10/01/2024$22.98$22.43
-2.39%
$22.95$22.271.54 million shs$5.17 billion
09/30/2024$23.01$22.98
-0.13%
$23.14$22.711.27 million shs$5.30 billion
09/27/2024$23.01$23.01$23.23$22.87884,605 shs$5.32 billion
09/26/2024$22.70$23.01
+1.37%
$23.23$22.731.86 million shs$5.32 billion
09/25/2024$23.45$22.70
-3.18%
$23.38$22.641.42 million shs$5.25 billion
09/24/2024$23.61$23.45
-0.70%
$23.75$23.281.01 million shs$5.40 billion
09/23/2024$23.88$23.61
-1.13%
$24.07$23.611.45 million shs$5.44 billion
09/20/2024$23.76$23.89
+0.57%
$23.99$23.482.16 million shs$5.51 billion
09/19/2024$23.48$23.76
+1.17%
$24.11$23.411.02 million shs$5.48 billion
Trump won. Buy this coin now. (Ad)

Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will go to $150,000 — or more. But there’s one coin he thinks could go even higher.

09/18/2024$22.95$23.48
+2.31%
$23.77$22.941.70 million shs$5.41 billion
09/17/2024$23.13$22.95
-0.78%
$23.43$22.931.03 million shs$5.29 billion
09/16/2024$22.93$23.13
+0.87%
$23.36$22.961.02 million shs$5.33 billion
09/13/2024$22.88$22.93
+0.22%
$23.26$22.871.24 million shs$5.30 billion
09/12/2024$22.76$22.88
+0.53%
$22.99$22.61666,490 shs$5.27 billion
09/11/2024$22.89$22.76
-0.57%
$22.93$22.371.18 million shs$5.25 billion
09/10/2024$23.01$22.89
-0.52%
$23.15$22.591.14 million shs$5.29 billion
09/09/2024$22.61$23.01
+1.77%
$23.11$22.411.17 million shs$5.32 billion
09/06/2024$23.10$22.62
-2.08%
$23.34$22.431.35 million shs$5.21 billion
09/05/2024$23.38$23.10
-1.18%
$23.37$22.871.42 million shs$5.32 billion
09/04/2024$22.81$23.38
+2.50%
$23.51$22.72928,970 shs$5.39 billion
09/03/2024$23.69$22.81
-3.74%
$23.64$22.651.50 million shs$5.26 billion
09/02/2024$23.69$23.69$23.84$23.412.21 million shs$5.46 billion
08/30/2024$23.63$23.69
+0.25%
$23.83$23.412.21 million shs$5.46 billion
08/29/2024$23.21$23.63
+1.81%
$23.76$23.45971,705 shs$5.45 billion
08/28/2024$23.47$23.21
-1.11%
$23.58$22.932.70 million shs$5.35 billion
08/27/2024$23.92$23.47
-1.88%
$23.90$23.441.03 million shs$5.41 billion
08/26/2024$23.94$23.92
-0.08%
$24.13$23.91700,755 shs$5.51 billion
08/23/2024$23.32$23.95
+2.68%
$24.02$23.38917,329 shs$5.52 billion
08/22/2024$23.48$23.32
-0.68%
$23.87$23.29940,255 shs$5.38 billion
08/21/2024$23.22$23.48
+1.14%
$23.48$23.061.19 million shs$5.41 billion
08/20/2024$23.54$23.22
-1.38%
$23.70$23.061.47 million shs$5.35 billion
08/19/2024$23.64$23.54
-0.42%
$23.80$23.461.14 million shs$5.43 billion
08/16/2024$23.54$23.65
+0.47%
$23.67$23.32922,767 shs$5.45 billion
08/15/2024$23.17$23.54
+1.62%
$23.75$23.251.45 million shs$5.43 billion
08/14/2024$23.32$23.17
-0.64%
$23.47$23.001.16 million shs$5.34 billion
08/13/2024$22.11$23.32
+5.45%
$23.38$22.112.46 million shs$5.37 billion


This page (NYSE:KD) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners