UK markets closed

KeyCorp (KEY-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.06+0.21 (+0.85%)
At close: 04:00PM EDT
24.60 -0.46 (-1.84%)
After hours: 04:05PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202224.7325.2124.7325.0625.06203,274
29 Sept 202224.5524.8524.4024.8524.8552,138
28 Sept 202224.2124.7824.2124.7824.7832,717
27 Sept 202224.1124.3223.8624.3224.3234,756
26 Sept 202224.0624.2924.0624.0624.0618,118
23 Sept 202224.3224.3924.0024.2424.2442,618
22 Sept 202224.7524.7524.3624.4324.4343,664
21 Sept 202224.8924.9624.5924.7424.7418,850
20 Sept 202225.0025.2024.6524.6524.6543,648
19 Sept 202225.3725.3725.0125.0125.0139,311
16 Sept 202225.3125.4625.1725.2925.2923,858
15 Sept 202225.4925.5125.2525.5025.5034,884
14 Sept 202225.5025.6025.3625.4925.4923,264
13 Sept 202225.2925.4825.0725.4625.4627,349
12 Sept 202225.4925.7525.3325.5025.5020,427
09 Sept 202225.2025.5125.1825.4325.4323,106
08 Sept 202225.2025.2425.1025.2225.2237,624
07 Sept 202225.0225.2325.0125.1625.1626,675
06 Sept 202225.4025.4025.0425.0625.0619,201
02 Sept 202225.4625.5425.1425.3025.3013,055
01 Sept 202225.3525.3625.0425.2825.2836,949
31 Aug 202225.3025.4725.1825.4725.47101,313
30 Aug 202225.3625.4925.1525.3025.3026,545
30 Aug 20220.382813 Dividend
29 Aug 202225.4425.7125.4425.6825.3069,340
26 Aug 202226.1126.1125.5625.5725.1910,431
25 Aug 202225.8226.1425.7526.0025.6114,254
24 Aug 202225.3525.8925.1925.7125.3332,899
23 Aug 202225.9926.1624.7625.4025.0274,947
22 Aug 202226.0626.0625.8225.9125.5226,676
19 Aug 202226.1626.1625.9126.1125.7219,308
18 Aug 202226.3726.6926.2626.2825.8926,815
17 Aug 202227.0727.1826.3626.3725.9862,197
16 Aug 202227.6227.7027.4527.5327.1222,186
15 Aug 202227.7027.8327.5227.6827.27139,735
12 Aug 202227.6927.7327.5027.7327.3215,889
11 Aug 202227.7727.7727.3627.5527.1418,044
10 Aug 202227.6027.7427.3027.6827.2712,741
09 Aug 202227.5127.5127.3027.3526.9415,190
08 Aug 202227.8527.8927.4327.6727.2616,262
05 Aug 202227.7927.9027.5127.6927.2816,662
04 Aug 202228.0528.0527.8128.0527.6330,202
03 Aug 202227.7528.1227.5228.0827.6636,610
02 Aug 202227.0627.8726.6127.6127.2058,877
01 Aug 202226.6627.0926.6627.0026.6027,077
29 Jul 202226.7027.1126.5126.6626.26101,227
28 Jul 202226.4026.7026.1726.7026.3027,136
27 Jul 202226.3126.5026.3126.5026.1016,298
26 Jul 202226.4526.4926.2426.3525.9624,424
25 Jul 202226.4426.4826.1526.4226.0321,283
22 Jul 202226.2226.4326.0126.3926.0014,854
21 Jul 202225.8826.1425.7626.0725.6921,130
20 Jul 202225.6125.8025.6125.8025.4215,950
19 Jul 202225.7625.8025.4825.5925.2123,795
18 Jul 202225.6225.8025.4325.6025.2215,739
15 Jul 202225.3425.6025.2525.4325.0528,793
14 Jul 202225.1725.4424.9925.4225.0431,521
13 Jul 202225.2525.5825.1325.4025.0219,163
12 Jul 202225.5025.8325.5025.5025.129,793
11 Jul 202225.4025.6225.4025.5925.2117,367
08 Jul 202225.2725.5625.2725.5625.1818,021
07 Jul 202225.2525.4925.1625.3825.0042,546
06 Jul 202225.3725.5125.2525.2524.8719,569
05 Jul 202225.3625.6025.3625.3724.9937,184
01 Jul 202225.2325.6025.1925.5425.1614,451
30 Jun 202225.3025.5025.1725.1724.7958,360
29 Jun 202225.4825.5825.3025.4425.0623,125
28 Jun 202225.6925.8625.4825.5425.1651,940
27 Jun 202225.5525.7925.4125.6925.3137,052
24 Jun 202225.3225.5725.2925.5725.1957,200
23 Jun 202224.8625.3324.8625.3324.9545,045
22 Jun 202224.4524.9524.4524.9124.5463,920
21 Jun 202224.3824.6724.2524.5524.1836,964
17 Jun 202224.0324.3824.0024.2123.8547,210
16 Jun 202224.2424.7323.9424.0123.6570,645
15 Jun 202224.3825.1424.1724.5724.2058,845
14 Jun 202224.3524.4523.9024.2323.8774,954
13 Jun 202224.6124.6524.0224.3423.9878,045
10 Jun 202225.0625.0824.7924.8424.4787,804
09 Jun 202225.6025.6525.2125.2724.8958,406
08 Jun 202225.7526.0025.6025.6225.2450,414
07 Jun 202225.6325.9325.6325.8325.4437,414
06 Jun 202226.0026.0025.6125.7225.3440,324
03 Jun 202225.8326.0425.5926.0025.6121,476
02 Jun 202225.9326.0725.6826.0525.6639,636
01 Jun 202226.2426.2425.8726.0425.6511,779
31 May 202226.2926.2925.6826.1025.71135,503
27 May 202225.6026.5725.6026.4326.0436,345
27 May 20220.382813 Dividend
26 May 202225.6226.1225.6225.8625.1052,570
25 May 202225.0525.7225.0525.7224.9641,293
24 May 202224.7025.1324.6025.1024.3646,810
23 May 202224.8725.1124.5224.6923.96108,772
20 May 202225.0025.3024.7424.9224.19105,358
19 May 202224.8025.2224.8024.9224.1975,739
18 May 202225.1025.1924.6924.7824.0596,870
17 May 202225.2725.6425.0825.1024.3674,803
16 May 202225.2225.3425.1225.1724.4348,198
13 May 202225.2825.3725.1625.2024.4639,093
12 May 202225.2525.4825.0725.2724.5234,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...