UK markets close in 8 hours

KeyCorp (KEY-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.54-0.04 (-0.16%)
At close: 3:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202127.6827.6827.5327.5427.5427,748
22 Jan 202127.5527.6227.4427.5827.589,890
21 Jan 202127.5527.6527.3927.4427.4423,349
20 Jan 202127.3627.4527.3127.4527.4514,027
19 Jan 202127.1427.3127.1127.3127.3118,928
15 Jan 202127.1127.2627.0527.2627.269,751
14 Jan 202127.0627.2226.8527.0227.0222,676
13 Jan 202126.7527.1026.7526.9026.9022,975
12 Jan 202126.9926.9926.3526.6326.6336,374
11 Jan 202127.1927.1926.9026.9026.9037,033
08 Jan 202127.1627.2226.9527.2227.2215,263
07 Jan 202127.3527.3926.9027.0827.0843,744
06 Jan 202127.7527.7526.9527.3127.3117,340
05 Jan 202127.5027.7327.4027.7327.7329,021
04 Jan 202127.9527.9527.5127.5827.5831,368
31 Dec 202027.7927.9327.6827.8927.8926,802
30 Dec 202027.8327.9027.6727.6727.6718,408
29 Dec 202027.7927.8827.6927.7527.7517,639
28 Dec 202027.6327.8427.5727.7227.7227,887
24 Dec 202027.8427.8627.6327.6327.6321,025
23 Dec 202027.7827.8027.5327.7227.7215,277
22 Dec 202027.9728.0127.5527.7227.7248,732
21 Dec 202027.7827.9227.7227.9227.9214,907
18 Dec 202027.8427.8427.6127.7827.7825,405
17 Dec 202027.9627.9727.7027.7227.7236,719
16 Dec 202027.9327.9327.7927.8127.8126,218
15 Dec 202027.8527.9127.7527.9127.9145,429
14 Dec 202027.7427.8227.6627.6627.6633,830
11 Dec 202027.6727.8127.5627.5727.5738,706
10 Dec 202027.8427.8427.4527.5927.5934,999
09 Dec 202027.7927.9027.7527.7827.7824,509
08 Dec 202027.6927.8227.6427.7027.7032,848
07 Dec 202027.7427.7827.5927.6427.6421,751
04 Dec 202027.5727.7127.3827.7127.7125,079
03 Dec 202027.3827.4927.2327.4927.4928,288
02 Dec 202027.1427.3927.0227.2027.2042,723
01 Dec 202027.1427.2027.0127.0727.0729,337
30 Nov 202027.2027.3726.8827.0327.0364,359
27 Nov 202027.5027.5727.2027.2127.219,731
27 Nov 20200.351563 Dividend
25 Nov 202027.9927.9927.6627.7027.3545,466
24 Nov 202027.9228.0627.8427.9227.5735,632
23 Nov 202028.0328.0427.8427.9527.6028,062
20 Nov 202028.0428.0427.9227.9327.5815,167
19 Nov 202028.0228.0927.8827.9427.5959,506
18 Nov 202028.1828.2428.0228.1127.7532,793
17 Nov 202027.9728.1827.6228.1627.8023,569
16 Nov 202027.7727.9027.5627.8527.5090,336
13 Nov 202027.7227.7827.6027.6727.3212,602
12 Nov 202027.7227.8627.5027.6827.3331,103
11 Nov 202027.6927.8427.6127.7527.4026,182
10 Nov 202027.8527.9827.7027.7827.4336,884
09 Nov 202027.8828.1327.7727.8527.5032,905
06 Nov 202027.6527.7727.6227.6327.2818,061
05 Nov 202027.5027.7327.5027.6827.336,818
04 Nov 202027.2427.4927.2427.4427.0914,030
03 Nov 202027.2727.3827.0527.0526.7121,942
02 Nov 202027.1327.4027.1227.1226.7836,089
30 Oct 202026.8527.1726.6127.0526.7163,419
29 Oct 202026.7026.9826.6526.8126.4737,496
28 Oct 202027.0327.0526.7426.7426.4017,278
27 Oct 202027.2027.2826.9827.1926.8444,224
26 Oct 202027.1727.2527.0027.1726.8342,537
23 Oct 202026.9527.2226.8627.1826.8419,962
22 Oct 202026.9426.9926.8026.9026.5632,136
21 Oct 202027.2027.2026.6226.9426.6038,333
20 Oct 202027.0827.2527.0627.1826.8419,143
19 Oct 202027.1527.1526.9527.0826.7429,721
16 Oct 202027.1527.1527.0827.0826.7423,133
15 Oct 202027.0627.3927.0127.1526.8122,311
14 Oct 202027.2027.3027.0327.1526.8121,127
13 Oct 202026.9627.2126.7527.1526.8179,162
12 Oct 202027.1627.1626.9326.9526.6131,710
09 Oct 202027.2727.3726.8627.0726.7328,312
08 Oct 202027.6727.6727.0927.3627.0152,916
07 Oct 202027.6427.7427.5027.5527.2041,162
06 Oct 202027.5027.5927.3827.4727.1239,654
05 Oct 202027.6327.6327.3827.5427.1936,177
02 Oct 202027.3527.5927.2527.5327.1928,367
01 Oct 202027.2827.6227.2427.5527.2078,772
30 Sep 202027.5627.5627.0927.0926.7559,141
29 Sep 202027.5427.5427.3227.4227.0718,413
28 Sep 202027.2627.5327.1727.4127.0633,802
25 Sep 202026.6727.1926.6526.8526.5147,636
24 Sep 202026.9426.9425.8326.3326.0054,200
23 Sep 202027.2527.2826.6626.8026.4631,610
22 Sep 202026.9627.2826.8327.2826.9340,907
21 Sep 202026.8526.9626.6626.8626.5223,655
18 Sep 2020------
17 Sep 202027.1927.5126.9627.0026.6638,391
16 Sep 202027.6027.7227.4927.5027.1525,058
15 Sep 202027.6827.8527.4527.4627.1137,970
14 Sep 202027.3827.6427.3427.5227.1716,453
11 Sep 202027.1827.3427.1227.3026.9516,984
10 Sep 202026.8527.2226.8527.0626.7220,461
09 Sep 202026.7926.9226.7626.9126.5717,312
08 Sep 202026.9926.9926.7026.7026.3619,533
04 Sep 202027.1027.2026.6326.9126.5739,359
03 Sep 202027.1527.2626.8526.8826.5447,458
02 Sep 202027.4027.4127.1527.2526.9033,498
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...