UK markets open in 9 minutes

KeyCorp (KEY-PI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.35-0.32 (-1.17%)
At close: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202227.5127.5127.3027.3527.3515,190
08 Aug 202227.8527.8927.4327.6727.6716,262
05 Aug 202227.7927.9027.5127.6927.6916,662
04 Aug 202228.0528.0527.8128.0528.0530,202
03 Aug 202227.7528.1227.5228.0828.0836,610
02 Aug 202227.0627.8726.6127.6127.6158,877
01 Aug 202226.6627.0926.6627.0027.0027,077
29 Jul 202226.7027.1126.5126.6626.66101,227
28 Jul 202226.4026.7026.1726.7026.7027,136
27 Jul 202226.3126.5026.3126.5026.5016,298
26 Jul 202226.4526.4926.2426.3526.3524,424
25 Jul 202226.4426.4826.1526.4226.4221,283
22 Jul 202226.2226.4326.0126.3926.3914,854
21 Jul 202225.8826.1425.7626.0726.0721,130
20 Jul 202225.6125.8025.6125.8025.8015,950
19 Jul 202225.7625.8025.4825.5925.5923,795
18 Jul 202225.6225.8025.4325.6025.6015,739
15 Jul 202225.3425.6025.2525.4325.4328,793
14 Jul 202225.1725.4424.9925.4225.4231,521
13 Jul 202225.2525.5825.1325.4025.4019,163
12 Jul 202225.5025.8325.5025.5025.509,793
11 Jul 202225.4025.6225.4025.5925.5917,367
08 Jul 202225.2725.5625.2725.5625.5618,021
07 Jul 202225.2525.4925.1625.3825.3842,546
06 Jul 202225.3725.5125.2525.2525.2519,569
05 Jul 202225.3625.6025.3625.3725.3737,184
01 Jul 202225.2325.6025.1925.5425.5414,451
30 Jun 202225.3025.5025.1725.1725.1758,360
29 Jun 202225.4825.5825.3025.4425.4423,125
28 Jun 202225.6925.8625.4825.5425.5451,940
27 Jun 202225.5525.7925.4125.6925.6937,052
24 Jun 202225.3225.5725.2925.5725.5757,200
23 Jun 202224.8625.3324.8625.3325.3345,045
22 Jun 202224.4524.9524.4524.9124.9163,920
21 Jun 202224.3824.6724.2524.5524.5536,964
17 Jun 202224.0324.3824.0024.2124.2147,210
16 Jun 202224.2424.7323.9424.0124.0170,645
15 Jun 202224.3825.1424.1724.5724.5758,845
14 Jun 202224.3524.4523.9024.2324.2374,954
13 Jun 202224.6124.6524.0224.3424.3478,045
10 Jun 202225.0625.0824.7924.8424.8487,804
09 Jun 202225.6025.6525.2125.2725.2758,406
08 Jun 202225.7526.0025.6025.6225.6250,414
07 Jun 202225.6325.9325.6325.8325.8337,414
06 Jun 202226.0026.0025.6125.7225.7240,324
03 Jun 202225.8326.0425.5926.0026.0021,476
02 Jun 202225.9326.0725.6826.0526.0539,636
01 Jun 202226.2426.2425.8726.0426.0411,779
31 May 202226.2926.2925.6826.1026.10135,503
27 May 202225.6026.5725.6026.4326.4336,345
27 May 20220.382813 Dividend
26 May 202225.6226.1225.6225.8625.4852,570
25 May 202225.0525.7225.0525.7225.3441,293
24 May 202224.7025.1324.6025.1024.7346,810
23 May 202224.8725.1124.5224.6924.32108,772
20 May 202225.0025.3024.7424.9224.55105,358
19 May 202224.8025.2224.8024.9224.5575,739
18 May 202225.1025.1924.6924.7824.4196,870
17 May 202225.2725.6425.0825.1024.7374,803
16 May 202225.2225.3425.1225.1724.8048,198
13 May 202225.2825.3725.1625.2024.8339,093
12 May 202225.2525.4825.0725.2724.9034,502
11 May 202225.2525.9525.2525.2924.9230,584
10 May 202225.6125.7625.2325.2924.9237,714
09 May 202225.4325.6425.2825.6025.2246,803
06 May 202225.7626.1925.6525.7625.3836,930
05 May 202226.0626.1725.5525.8125.4219,181
04 May 202225.6226.4125.4626.1525.7659,177
03 May 202225.9026.1925.4525.8025.4254,787
02 May 202226.5926.5925.6825.8825.5040,688
29 Apr 202226.4526.8926.3126.7126.3178,456
28 Apr 202226.4826.6326.1126.6026.2147,191
27 Apr 202226.9126.9126.3626.3625.9764,573
26 Apr 202226.8927.0926.7526.7526.3515,640
25 Apr 202226.7527.0126.7026.9826.5826,951
22 Apr 202226.7726.9926.6926.8326.4330,168
21 Apr 202226.9127.1626.6526.6926.2937,397
20 Apr 202226.9527.0726.9226.9326.5326,425
19 Apr 202226.9327.1026.7727.0026.6046,007
18 Apr 202226.8627.0726.8426.9726.5722,549
14 Apr 202226.9827.0026.8426.9426.5423,083
13 Apr 202226.9127.1926.8127.0226.6236,288
12 Apr 202227.2127.2426.8926.9226.5236,323
11 Apr 202227.1027.3026.9827.1026.7028,984
08 Apr 202227.3527.4727.2427.3126.9160,304
07 Apr 202227.3727.5327.3727.4527.0452,383
06 Apr 202227.2027.4427.0427.3726.9653,937
05 Apr 202227.8127.8127.3327.4026.9946,596
04 Apr 202227.6327.9727.6227.8127.4042,061
01 Apr 202227.6127.8627.5127.7527.3414,397
31 Mar 202227.5727.9427.5027.7127.3041,043
30 Mar 202227.4427.7427.4227.5127.1024,719
29 Mar 202227.3327.4927.2127.4927.0826,117
28 Mar 202227.1927.5027.1527.3026.9035,863
25 Mar 202227.3927.4727.1227.1226.7246,381
24 Mar 202227.3327.6127.1927.4927.0842,873
23 Mar 202227.2727.4527.1327.3126.9138,294
22 Mar 202227.0627.4826.9427.1926.7963,037
21 Mar 202227.3827.6227.0627.0826.6830,069
18 Mar 202227.3027.6327.2227.4727.0662,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...