UK markets closed

KeyCorp (KEY-PI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.72+0.17 (+0.75%)
At close: 03:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.6522.9022.5722.7222.7220,823
18 Apr 202422.4422.6022.0922.5522.5531,297
17 Apr 202422.4322.7322.2322.4322.4321,194
16 Apr 202422.2122.4421.9622.3322.3322,467
15 Apr 202422.1622.4321.6822.4322.4385,979
12 Apr 202422.1522.4422.0022.0022.0030,756
11 Apr 202422.5322.6022.0022.2322.2348,954
10 Apr 202423.0023.0022.3122.4522.4542,526
09 Apr 202423.7523.8523.0823.2723.2737,954
08 Apr 202423.8024.0123.7323.7523.7519,164
05 Apr 202423.7124.0923.7123.8923.8930,868
04 Apr 202423.6023.8523.6023.8023.8039,060
03 Apr 202423.3523.7723.3523.5223.5218,981
02 Apr 202423.8323.9323.5223.5223.5232,999
01 Apr 202423.7624.1323.3924.0024.0043,102
28 Mar 202423.9724.1923.7223.9423.9456,532
27 Mar 202423.7024.1323.5323.9523.9550,085
26 Mar 202423.6823.7323.3223.7323.7322,183
25 Mar 202423.5323.7823.3923.5123.5116,570
22 Mar 202423.6623.9623.5023.6523.6523,186
21 Mar 202423.7323.7623.4723.7123.7130,223
20 Mar 202423.7123.7423.4823.5223.5227,966
19 Mar 202423.2823.6723.0523.6223.6229,669
18 Mar 202422.8923.2922.6223.1723.1734,258
15 Mar 202422.9923.3522.7022.9822.9847,880
14 Mar 202423.7123.7122.7622.9122.9163,509
13 Mar 202423.5923.7623.4623.7323.7324,418
12 Mar 202423.4423.6723.1823.4823.4819,476
11 Mar 202423.7923.8023.4723.4723.4726,432
08 Mar 202423.4823.7623.4823.7523.7522,860
07 Mar 202423.6023.7623.3623.4023.4020,087
06 Mar 202423.4423.7623.1623.6623.6650,692
05 Mar 202423.4023.6023.0823.4523.4537,300
04 Mar 202423.7623.9723.2923.3023.3025,647
01 Mar 202423.5023.7623.1923.7623.7659,089
29 Feb 202423.3323.7623.2923.5123.5196,566
28 Feb 202423.1823.4823.0223.4723.4733,156
28 Feb 20240.382813 Dividend
27 Feb 202423.7323.8523.2323.5723.1943,383
26 Feb 202424.0724.2523.5223.7423.3547,411
23 Feb 202423.8024.1523.5824.1523.7629,582
22 Feb 202423.5823.7523.4923.6323.2521,286
21 Feb 202423.3823.5523.1623.4223.0431,538
20 Feb 202423.1623.6923.1223.3622.9823,884
16 Feb 202422.8123.2822.8123.1822.8034,924
15 Feb 202422.9823.3422.8822.9822.6135,889
14 Feb 202422.6423.3922.6422.8422.4740,781
13 Feb 202422.7923.0122.4622.7822.4149,708
12 Feb 202422.3223.2622.3223.2622.8854,807
09 Feb 202422.1222.6422.0322.3722.0163,367
08 Feb 202422.2522.8521.8522.1321.7784,439
07 Feb 202422.8522.8521.9122.5522.1876,552
06 Feb 202423.7423.7422.3622.7322.3646,414
05 Feb 202423.6323.9723.3223.5323.1554,793
02 Feb 202423.4323.9623.3323.8123.4247,695
01 Feb 202423.9123.9622.8623.6923.3160,458
31 Jan 202424.0124.4323.8223.9323.5448,387
30 Jan 202424.2024.3823.9524.3823.9826,509
29 Jan 202423.9124.3323.7524.0223.6383,260
26 Jan 202423.4323.9923.4323.8023.4153,252
25 Jan 202422.8523.4822.8523.3823.0049,252
24 Jan 202422.9923.1422.8522.9322.5622,729
23 Jan 202423.0923.0922.9022.9922.6214,710
22 Jan 202422.5623.1822.5623.0122.6433,436
19 Jan 202422.1922.6322.1922.6322.2641,928
18 Jan 202422.5022.6422.2522.3521.9953,838
17 Jan 202422.8523.0522.4722.5022.1333,825
16 Jan 202423.0123.1522.8322.9822.6135,964
12 Jan 202423.0023.2922.7823.1222.7427,715
11 Jan 202422.7323.1522.6523.0022.6351,842
10 Jan 202422.7623.0022.6523.0022.6324,827
09 Jan 202422.9122.9422.6822.8922.5225,860
08 Jan 202422.3722.9822.3622.9722.6069,079
05 Jan 202422.3222.6122.1522.3722.0144,995
04 Jan 202422.0422.5121.8422.3521.9930,621
03 Jan 202421.7922.2421.5922.0721.7174,770
02 Jan 202421.4121.9721.3821.9421.5847,765
29 Dec 202321.7021.9421.4121.4421.0999,914
28 Dec 202321.8222.1021.6421.7621.4157,431
27 Dec 202321.7722.0221.7521.7821.4369,445
26 Dec 202321.8022.0121.6621.8321.4855,427
22 Dec 202321.8722.1821.7221.7621.4169,411
21 Dec 202321.9422.4921.6321.8821.52104,508
20 Dec 202321.9322.2921.7621.8321.4885,306
19 Dec 202321.9422.1521.8422.0321.6759,282
18 Dec 202322.2822.6221.7422.1421.7864,200
15 Dec 202322.6022.8022.3122.5422.1752,224
14 Dec 202322.0022.4321.8322.3822.0283,972
13 Dec 202320.9722.2120.9521.8521.5053,084
12 Dec 202321.1121.3320.6420.9420.6069,128
11 Dec 202320.7221.1720.6721.0020.6689,351
08 Dec 202320.7820.9820.4920.9520.6147,084
07 Dec 202320.9521.2320.8120.8820.5437,542
06 Dec 202321.3621.6720.7820.7820.4473,600
05 Dec 202321.8522.0121.3321.3320.9867,724
04 Dec 202322.2022.4821.8021.8721.5165,049
01 Dec 202321.6222.3821.6222.2521.8976,013
30 Nov 202322.0122.2621.4921.6221.2784,885
29 Nov 202321.4022.1121.1221.9521.5980,585
29 Nov 20230.382813 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...