UK Markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.31+0.38 (+1.91%)
As of 4:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202120.1321.1119.9020.0520.05605,010,000
02 Sept 202119.9920.3219.9320.1220.12552,560,000
01 Sept 202120.3420.3619.9220.0120.01694,610,000
31 Aug 202120.2120.4820.1220.3220.32698,470,000
30 Aug 202120.7220.7520.1620.1720.17426,820,000
30 Aug 20210.185 Dividend
27 Aug 202120.5120.9420.4820.8920.70468,690,000
26 Aug 202120.9420.9420.4220.5120.33515,460,000
25 Aug 202120.5020.9820.3920.8520.67497,310,000
24 Aug 202120.2420.4820.1820.4120.23460,330,000
23 Aug 202120.0920.2720.0220.1619.98442,800,000
20 Aug 202119.6819.9219.5919.9119.73608,600,000
19 Aug 202119.7819.9819.5719.7419.57576,340,000
18 Aug 202120.0920.4219.9920.0219.84585,790,000
17 Aug 202120.2920.4619.9220.2120.03561,140,000
16 Aug 202120.4520.6420.2220.5220.34603,120,000
13 Aug 202120.9520.9920.5820.6820.50576,110,000
12 Aug 202120.8420.9320.6220.8320.65530,130,000
11 Aug 202120.6220.9220.3820.8820.70682,350,000
10 Aug 202120.1720.6820.0820.5820.40741,660,000
09 Aug 202120.1920.4720.0020.2020.02612,930,000
06 Aug 202120.2020.5620.1620.3320.15615,350,000
05 Aug 202119.7719.9919.7619.9019.72554,980,000
04 Aug 202119.6720.1019.5919.6319.46751,240,000
03 Aug 202119.6920.0719.3020.0119.837,653,400
02 Aug 202119.7520.3119.5319.5419.377,933,800
30 Jul 202119.7520.0719.5519.6619.498,863,200
29 Jul 202119.8220.0619.6319.8719.6910,000,800
28 Jul 202119.4819.8119.2119.5919.429,908,300
27 Jul 202119.1119.5418.9919.3619.197,250,400
26 Jul 202119.1619.5319.1619.3519.187,462,000
23 Jul 202119.2519.5319.0119.1018.937,375,000
22 Jul 202119.3219.3418.8819.0018.837,286,300
21 Jul 202119.3219.6619.3019.4119.2411,760,500
20 Jul 202117.9619.4017.9019.1018.9312,614,900
19 Jul 202118.8519.0118.3518.4918.3314,320,900
16 Jul 202120.3020.3419.3019.3519.188,612,300
15 Jul 202119.8020.3319.7020.1619.986,798,900
14 Jul 202120.1120.4019.6819.9919.817,470,500
13 Jul 202120.4320.4319.9220.0719.895,350,300
12 Jul 202119.8820.4819.7020.4220.246,110,000
09 Jul 202119.8820.2119.6920.1719.997,741,100
08 Jul 202119.4719.7419.2519.4019.238,973,800
07 Jul 202119.8420.1719.7819.9119.737,750,300
06 Jul 202120.6420.6520.0120.0619.888,271,900
02 Jul 202120.8820.9120.6120.7220.544,785,300
01 Jul 202120.8420.9720.6620.8920.706,113,700
30 Jun 202120.4920.7620.4420.6520.475,819,600
29 Jun 202120.8220.9820.4020.5220.347,832,200
28 Jun 202121.1421.1420.5520.6720.498,846,900
25 Jun 202121.0121.3120.8921.2621.077,307,200
24 Jun 202120.6921.0220.5320.9420.759,626,200
23 Jun 202120.6720.8220.5920.6020.426,711,500
22 Jun 202120.5820.7220.2920.5620.387,639,400
21 Jun 202120.1420.6120.0820.5920.415,340,100
18 Jun 202120.0520.2919.7819.9319.7514,814,000
17 Jun 202122.0522.1320.4620.5120.338,093,100
16 Jun 202121.5421.9721.2521.8621.678,570,800
15 Jun 202121.5421.8921.4421.7021.515,561,100
14 Jun 202121.9121.9621.3221.5321.346,252,300
11 Jun 202121.8022.0921.7821.9421.755,375,500
10 Jun 202122.6322.6621.7621.7621.575,055,500
09 Jun 202122.4922.5322.1922.2622.064,466,500
08 Jun 202122.5522.8422.2822.7422.546,772,200
07 Jun 202122.8122.8822.6622.7422.545,325,500
04 Jun 202122.9722.9722.5122.7322.534,688,300
03 Jun 202122.9123.2322.8623.0022.806,518,200
02 Jun 202123.1523.1522.7822.9622.766,014,200
01 Jun 202123.2823.4023.0623.1422.945,603,400
28 May 202123.1123.1322.7023.0422.845,004,400
28 May 20210.185 Dividend
27 May 202123.2223.3323.0723.2722.887,545,300
26 May 202122.7222.9722.5922.9122.534,989,600
25 May 202123.0923.4522.6322.6722.295,525,300
24 May 202123.2223.2422.9223.0422.656,449,300
21 May 202122.9723.3322.9323.1222.735,861,800
20 May 202122.8823.0022.5522.8322.454,949,200
19 May 202122.8522.9322.4722.9022.526,922,400
18 May 202123.5123.6523.0523.0622.675,807,900
17 May 202123.2723.5523.1523.5223.135,164,800
14 May 202123.0723.4522.9723.3923.007,187,900
13 May 202122.1423.1322.1022.9922.618,582,800
12 May 202123.1223.2522.2122.2821.917,340,100
11 May 202122.7723.3022.5822.7522.378,471,600
10 May 202123.2623.4422.9622.9622.586,686,600
07 May 202122.4223.0822.3723.0722.687,003,700
06 May 202122.8222.9022.4022.8922.515,294,100
05 May 202122.4422.8022.1322.7222.349,537,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...