UK markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.77+0.18 (+1.15%)
At close: 04:00PM EDT
15.77 0.00 (0.00%)
After hours: 05:46PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202415.5015.7815.2315.7715.7718,650,962
19 Jul 202415.5515.7915.3915.5915.5920,291,700
18 Jul 202415.8516.1315.5015.5615.5630,745,700
17 Jul 202415.9016.4715.8616.2116.2124,453,100
16 Jul 202415.5416.0115.4515.9915.9916,979,700
15 Jul 202415.4915.6315.3615.5015.5015,322,700
12 Jul 202415.1215.3514.9815.2115.2114,484,600
11 Jul 202414.9415.2214.8615.1315.1314,400,300
10 Jul 202414.3714.7114.2714.6714.6710,274,100
09 Jul 202413.9814.3813.9314.2914.298,558,400
08 Jul 202413.8214.1313.8214.0314.0312,118,700
05 Jul 202414.2514.3213.9313.9513.9517,588,100
03 Jul 202414.4314.4814.2614.2714.275,940,000
02 Jul 202414.1914.4514.1614.4314.4310,372,300
01 Jul 202414.2014.5014.1814.2214.2212,091,100
28 Jun 202413.7714.2413.7014.2114.2121,144,200
27 Jun 202413.5013.6713.4013.6213.628,645,700
26 Jun 202413.4313.5713.4113.5313.5314,474,800
25 Jun 202413.8513.9613.6313.6513.6514,661,700
24 Jun 202413.6414.0213.5213.9213.9214,916,800
21 Jun 202413.6313.6413.4413.6013.6017,941,700
20 Jun 202413.5313.7013.4013.6413.6410,498,600
18 Jun 202413.5413.7113.4613.5813.5813,803,900
17 Jun 202413.3513.5813.1413.5613.5614,812,500
14 Jun 202413.3713.5113.1113.3613.3614,013,200
13 Jun 202413.6613.7313.4813.6413.6412,395,100
12 Jun 202413.8314.1213.6313.7313.7316,430,300
11 Jun 202413.5213.5613.2813.4213.4216,128,100
10 Jun 202413.7513.7913.5113.6713.6713,357,300
07 Jun 202413.7914.0313.7913.9313.9311,586,400
06 Jun 202413.8914.0013.8113.9313.938,018,300
05 Jun 202413.9414.0013.7613.8613.867,736,100
04 Jun 202413.9114.1213.7013.8713.8712,782,600
03 Jun 202414.4614.4913.9414.1214.1212,323,300
31 May 202414.0614.4314.0614.3714.3722,190,500
30 May 202414.0814.2013.9013.9913.9915,365,600
29 May 202413.8914.0313.6613.9213.9213,507,700
28 May 202414.5014.5714.1414.1914.199,990,100
24 May 202414.3514.5014.3514.4814.487,252,900
24 May 20240.205 Dividend
23 May 202415.0815.0914.4314.4614.2612,959,500
22 May 202415.2515.2814.9415.0314.827,185,600
21 May 202415.2215.3515.1715.3215.105,841,900
20 May 202415.4215.4715.2015.2315.015,854,900
17 May 202415.4615.4815.3315.4015.186,225,400
16 May 202415.5015.5715.3215.3315.116,786,000
15 May 202415.3015.6115.3015.5715.3513,543,400
14 May 202415.0015.1714.8915.1114.9011,454,500
13 May 202415.1515.2314.8414.8814.678,554,400
10 May 202415.1715.1914.9815.0814.879,768,900
09 May 202414.9115.1114.8915.0814.875,788,400
08 May 202414.8115.0314.7115.0214.8110,522,300
07 May 202415.2215.2614.8814.9314.7210,462,000
06 May 202415.0415.1914.8715.1314.9211,101,300
03 May 202415.1115.2514.9014.9314.729,274,400
02 May 202414.9414.9714.6614.8714.6616,315,800
01 May 202414.5915.0814.5914.7114.5010,679,600
30 Apr 202414.5514.7714.4714.4914.2810,863,500
29 Apr 202414.7514.8814.6414.7314.5212,753,300
26 Apr 202414.6314.8814.6214.7014.4911,793,100
25 Apr 202414.9214.9314.4414.6114.4016,788,200
24 Apr 202414.5414.9514.5214.9314.7215,084,100
23 Apr 202414.5614.8314.3514.7214.5123,058,300
22 Apr 202414.6914.7714.4614.6414.4326,489,200
19 Apr 202414.3414.8014.3214.6314.4216,943,100
18 Apr 202414.3014.8114.1014.3814.1832,085,000
17 Apr 202414.3514.5114.1714.4314.2316,756,900
16 Apr 202414.2814.3514.0614.2214.0213,134,300
15 Apr 202414.8315.0514.3014.4314.2315,557,000
12 Apr 202414.4714.6214.3714.6114.4012,745,200
11 Apr 202414.9214.9214.3314.7214.5113,274,900
10 Apr 202415.1815.1814.6814.8414.6315,203,200
09 Apr 202415.5015.5515.2515.5315.319,565,300
08 Apr 202415.2115.5115.1415.4515.238,256,100
05 Apr 202414.9915.2114.9015.0614.8511,254,000
04 Apr 202415.5315.6215.0115.0814.8710,365,600
03 Apr 202415.2515.4615.1915.2415.027,952,200
02 Apr 202415.3315.4715.1615.2615.049,397,800
01 Apr 202415.8115.8515.4915.4915.278,025,000
28 Mar 202415.6415.8615.6415.8115.5910,561,000
27 Mar 202415.1815.6515.1615.6415.4211,001,800
26 Mar 202415.3015.3214.9915.0614.859,889,700
25 Mar 202415.1115.3215.0715.1914.977,131,100
22 Mar 202415.4415.5415.0215.0314.828,422,500
21 Mar 202415.1615.5015.1515.3615.1412,163,300
20 Mar 202414.3815.1214.3415.0414.839,810,900
19 Mar 202414.3514.5214.3014.4914.289,561,900
18 Mar 202414.4814.5114.2414.4414.248,196,400
15 Mar 202414.2214.7014.2214.4814.2731,490,400
14 Mar 202414.7514.9414.3114.4214.2214,072,100
13 Mar 202414.8515.0914.8414.9314.7211,962,500
12 Mar 202414.9415.0314.7414.8114.6012,584,200
11 Mar 202414.8714.9914.7414.9214.7114,485,400
08 Mar 202415.2015.2414.9114.9214.7115,490,100
07 Mar 202415.1715.2914.8814.9714.7616,711,400
06 Mar 202414.9415.2114.6214.9914.7817,852,700
05 Mar 202414.4715.1814.4715.0214.8119,880,600
04 Mar 202414.4814.7914.3714.5814.3718,566,200
01 Mar 202414.1914.2613.8514.1913.9913,605,200
29 Feb 202414.1614.4714.0814.2714.0715,456,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...