The lowest closing price for Kyndryl (KD) in 2023 was $11.52, on May 18, 2023. It was up 84.2% for the year. The latest price is $41.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $20.95 | $21.25 | $20.78 | $20.78 | 1,226,500 |
December 28 2023 | $21.11 | $21.22 | $20.92 | $21.12 | 987,600 |
December 27 2023 | $20.80 | $21.26 | $20.80 | $21.23 | 1,400,700 |
December 26 2023 | $20.37 | $20.83 | $20.36 | $20.67 | 1,059,300 |
December 22 2023 | $20.21 | $20.49 | $20.18 | $20.40 | 985,500 |
December 21 2023 | $19.90 | $20.15 | $19.68 | $20.13 | 1,171,500 |
December 20 2023 | $20.00 | $20.33 | $19.78 | $19.79 | 1,915,900 |
December 19 2023 | $19.46 | $20.37 | $19.44 | $20.17 | 2,182,200 |
December 18 2023 | $18.88 | $19.95 | $18.81 | $19.47 | 3,071,200 |
December 15 2023 | $18.23 | $18.42 | $18.13 | $18.37 | 3,033,900 |
December 14 2023 | $18.37 | $18.50 | $18.05 | $18.30 | 1,819,400 |
December 13 2023 | $18.33 | $18.45 | $18.05 | $18.30 | 1,558,600 |
December 12 2023 | $18.90 | $18.90 | $18.40 | $18.42 | 1,323,100 |
December 11 2023 | $18.49 | $18.97 | $18.44 | $18.91 | 1,102,400 |
December 08 2023 | $18.24 | $18.55 | $18.15 | $18.41 | 2,367,400 |
December 07 2023 | $18.58 | $18.68 | $18.17 | $18.32 | 1,683,300 |
December 06 2023 | $19.00 | $19.13 | $18.51 | $18.59 | 1,423,200 |
December 05 2023 | $18.77 | $19.15 | $18.65 | $18.98 | 2,340,600 |
December 04 2023 | $18.37 | $18.85 | $18.36 | $18.83 | 1,696,500 |
December 01 2023 | $17.92 | $18.55 | $17.86 | $18.50 | 1,449,400 |
November 30 2023 | $17.92 | $18.13 | $17.79 | $18.03 | 1,514,800 |
November 29 2023 | $17.88 | $17.99 | $17.78 | $17.89 | 1,242,400 |
November 28 2023 | $17.94 | $18.09 | $17.64 | $17.81 | 1,409,000 |
November 27 2023 | $17.96 | $18.13 | $17.88 | $17.99 | 1,164,700 |
November 24 2023 | $18.05 | $18.13 | $17.87 | $18.08 | 642,600 |
Daily pricing data for Kyndryl dates back to 10/22/2021, and may be incomplete.
