UK Markets closed

KeyCorp (KEY-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.06-0.20 (-0.78%)
At close: 03:31PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202325.9026.3926.0026.0626.0624,649
02 Feb 202326.0726.4426.0126.2626.2627,764
01 Feb 202325.8826.2225.8026.0726.0730,902
31 Jan 202325.8526.0925.7926.0326.0361,901
30 Jan 202325.5125.9725.5125.9525.9559,974
27 Jan 202325.7325.9625.6325.6325.6332,222
26 Jan 202325.6625.9425.6625.8425.8431,417
25 Jan 202325.7125.8825.6525.6625.6629,155
24 Jan 202325.7426.0025.7425.8525.8530,764
23 Jan 202325.3425.8325.3425.7625.7663,783
20 Jan 202325.5925.5925.2925.4025.4037,294
19 Jan 202325.4325.7725.2925.5125.5135,332
18 Jan 202325.7325.9025.3825.3825.3822,303
17 Jan 202325.3825.6825.3825.6225.6249,593
13 Jan 202325.2225.4825.1325.4525.4516,028
12 Jan 202325.2625.4925.1525.3125.3131,798
11 Jan 202325.3125.3425.1225.1225.1218,537
10 Jan 202325.0525.2424.9825.1725.1718,366
09 Jan 202324.8825.4624.7325.0525.0569,482
06 Jan 202324.8924.9824.6724.9124.9157,554
05 Jan 202324.4424.8524.2724.7524.7537,443
04 Jan 202324.0524.6023.7824.5624.5648,912
03 Jan 202323.4223.9523.2823.9523.9578,004
30 Dec 202223.0223.4423.0223.1823.18148,725
29 Dec 202223.2623.4423.0223.0923.09102,357
28 Dec 202223.5123.8023.2023.2623.2671,815
27 Dec 202223.9224.0923.1523.6723.6786,194
23 Dec 202224.0524.1523.8023.8623.8647,979
22 Dec 202224.2724.3223.9823.9823.9845,549
21 Dec 202224.4524.6024.3024.3524.3548,041
20 Dec 202224.4124.5924.3124.3424.3469,756
19 Dec 202224.3324.5624.2924.5024.5061,041
16 Dec 202223.7224.4323.7224.4124.4177,795
15 Dec 202223.9524.1123.7423.8523.85124,555
14 Dec 202224.0524.2223.8624.1024.1089,997
13 Dec 202224.3224.5323.9023.9723.9765,256
12 Dec 202224.0624.1523.8223.9023.9056,099
09 Dec 202224.0924.2523.8023.9623.9651,355
08 Dec 202224.3524.5624.0724.1224.1266,238
07 Dec 202224.3324.6224.3024.3524.3553,395
06 Dec 202224.9925.1324.2924.3324.3364,674
05 Dec 202224.8225.1024.7224.8324.8374,473
02 Dec 202224.8825.1824.4424.9024.9063,313
01 Dec 202224.9825.1924.8125.0825.0844,859
30 Nov 202224.2724.8324.1524.8324.8385,417
29 Nov 202224.9024.9824.1124.1724.1762,521
28 Nov 202225.1925.3725.0625.2025.2035,102
25 Nov 202225.0025.1425.0025.1425.1422,193
23 Nov 202224.6725.0824.5625.0825.0845,459
22 Nov 202224.4324.7024.2424.5524.5561,513
21 Nov 202224.2924.4624.2524.2524.2536,030
18 Nov 202224.4024.4224.2124.3124.3134,227
17 Nov 202224.2324.3524.0424.2924.2944,846
16 Nov 202224.1624.4124.1524.3424.3430,877
15 Nov 202223.7924.3523.7924.1024.1054,429
14 Nov 202224.2324.6523.4923.5723.5798,381
11 Nov 202224.4524.7624.0824.1224.1233,163
10 Nov 202223.6524.4023.5424.4024.4054,836
09 Nov 202223.4423.6023.2423.3323.3378,716
08 Nov 202223.1323.4223.0623.2323.2339,389
07 Nov 202222.9823.1922.8022.9622.9659,199
04 Nov 202223.2623.3422.7422.8922.8972,923
03 Nov 202223.0523.3022.7523.0123.0150,824
02 Nov 202223.3223.5123.0723.1223.1247,558
01 Nov 202223.5523.5623.1223.3023.3042,083
31 Oct 202223.5023.5023.1023.3423.34100,909
28 Oct 202223.5023.6023.3523.4423.4443,761
27 Oct 202223.3723.6423.1623.4523.4552,010
26 Oct 202223.5123.7523.2123.3323.3341,839
25 Oct 202223.3023.5323.1623.5323.5337,805
24 Oct 202223.1423.3723.0623.2323.2337,418
21 Oct 202223.2623.4222.9023.2723.2729,394
20 Oct 202223.6523.8523.1923.2123.2145,117
19 Oct 202224.0024.0823.5723.5923.5926,472
18 Oct 202224.3624.3823.9924.0224.0226,941
17 Oct 202224.1024.4923.9524.1624.1626,814
14 Oct 202224.1324.2123.8823.9423.9417,265
13 Oct 202223.4524.1523.2023.8523.8543,722
12 Oct 202223.9824.0023.7623.9223.9236,945
11 Oct 202224.2324.3123.9124.0524.0526,578
10 Oct 202224.5924.6124.2024.2324.2342,151
07 Oct 202224.7524.8824.5424.5924.5916,826
06 Oct 202225.0625.2824.8224.8524.8525,772
05 Oct 202225.2225.2725.0525.0725.0715,811
04 Oct 202225.3525.5625.2525.3425.3435,175
03 Oct 202225.2825.4625.0825.3025.3027,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...