UK markets closed

KeyCorp (KEY-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.40+0.48 (+2.41%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.9120.4619.9120.4020.4021,770
18 Apr 202420.0220.1419.8019.9219.9230,489
17 Apr 202420.0520.3419.8520.1020.1028,490
16 Apr 202419.7320.0019.4519.8319.8327,484
15 Apr 202419.8019.9319.5319.7019.7070,485
12 Apr 202420.3420.5619.9519.9919.9929,777
11 Apr 202420.9020.9020.0120.1520.1548,020
10 Apr 202421.4021.4020.6020.7620.7629,709
09 Apr 202421.6321.7021.5521.5521.5529,329
08 Apr 202421.7321.8221.5021.7021.7014,185
05 Apr 202421.6521.9021.5221.7021.7016,698
04 Apr 202421.7021.8721.6321.6621.6623,295
03 Apr 202421.4421.6621.3721.6221.6230,882
02 Apr 202421.8021.8021.4421.5321.5341,358
01 Apr 202421.7922.0821.5421.9621.9641,499
28 Mar 202421.8121.9921.4921.7921.7944,432
27 Mar 202421.5022.0021.3421.8721.8743,379
26 Mar 202421.6621.8421.3721.5021.5033,425
25 Mar 202421.8321.8321.4521.5321.5317,704
22 Mar 202421.9422.1221.6921.7021.7035,303
21 Mar 202421.9422.0621.6821.7321.7342,320
20 Mar 202421.9322.0721.6521.7521.7556,470
19 Mar 202421.6721.9721.5921.8121.8127,655
18 Mar 202421.4021.6921.3421.6021.6036,728
15 Mar 202421.2421.5921.0421.4521.4555,171
14 Mar 202421.1421.3521.0121.1421.1454,245
13 Mar 202421.3621.6621.0121.0121.0139,831
12 Mar 202421.1021.5020.9521.2321.2335,485
11 Mar 202421.4121.4121.0121.0121.0123,568
08 Mar 202421.1021.5721.1021.1521.1531,538
07 Mar 202421.6621.9120.9920.9920.9937,065
06 Mar 202421.6222.0621.3221.3221.3237,769
05 Mar 202421.6721.7921.5821.6121.6118,603
04 Mar 202421.7022.1521.5121.5421.5426,819
01 Mar 202421.9822.1321.5021.8521.8535,998
29 Feb 202421.7522.4521.5522.1522.1560,121
28 Feb 202421.9422.2621.1021.8821.8832,935
28 Feb 20240.351563 Dividend
27 Feb 202422.2322.3021.6722.1321.7821,622
26 Feb 202421.8822.2321.8822.2321.8824,496
23 Feb 202421.5722.1021.5522.0021.6537,832
22 Feb 202421.2621.6721.2621.2920.9540,440
21 Feb 202421.4721.6021.1621.1620.8214,785
20 Feb 202421.3821.8321.1521.4521.1124,323
16 Feb 202421.1821.7321.0221.3821.0420,445
15 Feb 202421.6521.8321.2321.3621.0214,666
14 Feb 202421.2321.7421.2321.3220.9842,634
13 Feb 202421.3621.5120.9021.3421.0044,930
12 Feb 202421.1922.0021.1921.9321.5835,075
09 Feb 202420.9721.5920.7621.2320.8931,241
08 Feb 202420.7621.0020.3620.9720.6468,429
07 Feb 202421.1021.1019.6120.8620.53110,588
06 Feb 202421.5121.7420.8321.0820.7569,868
05 Feb 202422.0622.0621.3421.4921.1546,499
02 Feb 202422.1422.3021.8922.1821.8336,034
01 Feb 202422.2422.4721.3022.2621.91132,077
31 Jan 202422.2022.6721.9422.1721.82103,395
30 Jan 202422.1622.5022.0622.5022.1427,309
29 Jan 202422.3522.5322.0922.3221.9647,775
26 Jan 202422.4222.5422.1822.3321.9819,773
25 Jan 202421.9022.3921.7522.3922.0350,838
24 Jan 202421.8922.0321.6021.9421.5951,577
23 Jan 202421.9222.1021.8521.8621.5131,781
22 Jan 202421.6022.1321.6022.0921.7436,461
19 Jan 202421.2521.6020.9921.4821.1451,082
18 Jan 202421.1021.3820.8721.1720.8373,040
17 Jan 202421.5421.7121.1121.1220.7877,739
16 Jan 202421.7021.8021.4621.7121.3732,067
12 Jan 202421.6021.7921.2921.7221.3730,564
11 Jan 202421.5021.8221.4721.4721.1357,632
10 Jan 202421.6521.8921.1321.1320.7965,618
09 Jan 202421.6521.8821.1721.6821.3429,697
08 Jan 202421.2021.8920.9721.7321.3846,902
05 Jan 202420.6621.2220.5821.2220.8853,827
04 Jan 202420.5720.9720.3720.8920.5645,562
03 Jan 202419.9520.6519.9520.6520.3238,056
02 Jan 202420.4920.4920.0420.0419.7223,420
29 Dec 202320.6320.8520.0220.0219.7084,059
28 Dec 202320.3920.8420.2520.7320.4046,775
27 Dec 202320.3020.7620.2520.4020.0879,759
26 Dec 202320.2520.7020.0620.3820.0665,180
22 Dec 202320.1220.5720.0020.2019.8833,225
21 Dec 202320.4420.6020.0120.2319.9158,801
20 Dec 202320.0420.7519.9520.1919.8783,398
19 Dec 202319.7520.2219.5220.1619.8462,509
18 Dec 202320.0520.3819.6519.8619.5456,023
15 Dec 202320.2220.5519.9119.9119.5937,737
14 Dec 202319.7620.3719.7619.9319.6180,422
13 Dec 202318.9519.7118.6619.3919.0881,065
12 Dec 202318.5518.9418.4418.6818.3856,511
11 Dec 202319.2119.2718.4518.7318.4387,247
08 Dec 202319.2519.4319.1319.2618.9539,913
07 Dec 202319.1719.4718.9419.2818.9760,656
06 Dec 202319.5619.8119.1819.2318.9293,802
05 Dec 202319.6019.6119.3019.6019.2968,801
04 Dec 202320.1020.1619.2419.4019.0970,863
01 Dec 202318.9620.1618.7720.1619.8470,919
30 Nov 202319.2319.5718.9519.0118.7187,647
29 Nov 202319.3219.9719.0019.4019.0954,263
29 Nov 20230.351563 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...