UK markets close in 1 hour 1 minute

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.52-0.09 (-0.51%)
As of 10:29AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202217.7017.6917.3917.5217.52845,406
28 Jun 202217.7618.1217.5617.6117.617,895,100
27 Jun 202217.9417.9817.4417.5617.568,650,200
24 Jun 202217.0517.9317.0117.8317.8314,867,300
23 Jun 202217.2717.3116.6917.0017.0014,936,000
22 Jun 202217.2717.4917.1517.4117.4115,142,500
21 Jun 202217.7417.8517.4017.5217.527,033,200
17 Jun 202217.1217.5117.0917.2617.2617,303,900
16 Jun 202217.3517.4016.9517.0817.088,566,500
15 Jun 202217.7418.0317.5417.7417.7414,413,900
14 Jun 202217.4117.7117.2517.5417.5415,323,400
13 Jun 202217.3017.7417.1217.3917.3916,276,700
10 Jun 202218.2018.3617.7417.7717.777,510,000
09 Jun 202219.3019.3418.6518.6518.656,735,000
08 Jun 202219.5019.5519.2119.3219.326,142,000
07 Jun 202219.4519.7719.3919.7219.727,363,400
06 Jun 202219.8619.9919.6319.6619.666,143,800
03 Jun 202219.7819.8619.5819.6419.647,764,800
02 Jun 202219.5819.9619.4219.9219.925,045,400
01 Jun 202220.0520.0519.2119.5019.508,022,500
31 May 202219.5120.1219.4519.9619.9622,267,600
27 May 202219.7519.9219.6619.8219.826,529,700
27 May 20220.195 Dividend
26 May 202219.6320.0119.6319.9219.7315,423,800
25 May 202218.9519.7118.9519.5219.3316,263,100
24 May 202218.9119.1218.4119.0518.8613,355,300
23 May 202218.8019.1418.6118.9518.769,014,500
20 May 202218.4418.6817.9318.3218.149,884,200
19 May 202218.2518.5218.1318.3618.189,430,400
18 May 202219.0119.0818.3918.5118.337,998,000
17 May 202218.9119.3318.9119.2219.036,574,200
16 May 202218.6518.7418.3418.5318.357,519,000
13 May 202218.7018.8918.4918.6218.448,640,000
12 May 202218.5418.7718.1518.5318.3512,601,100
11 May 202218.9319.3718.5418.5818.409,088,400
10 May 202219.4819.5018.6118.9218.7312,488,300
09 May 202219.2819.4318.9019.1818.999,018,300
06 May 202219.7719.7919.1919.5419.358,197,000
05 May 202219.9920.1019.4019.7819.599,991,500
04 May 202219.6720.3419.5820.2820.0810,343,100
03 May 202219.6619.8719.4619.7119.528,193,300
02 May 202219.3919.5519.0219.4719.2810,348,400
29 Apr 202219.9720.1719.2619.3119.1210,362,700
28 Apr 202220.0720.1819.7620.0319.838,962,800
27 Apr 202219.9520.1319.7619.8619.6711,467,400
26 Apr 202220.1920.5819.9019.9119.7211,212,500
25 Apr 202220.5520.7020.0220.6320.4315,848,300
22 Apr 202221.1121.1920.6920.7120.5113,425,700
21 Apr 202221.2022.1320.9121.0820.8716,539,300
20 Apr 202221.7122.1721.5721.7521.5413,951,100
19 Apr 202220.8821.5120.8021.4321.2212,486,100
18 Apr 202220.4620.8020.4220.7720.579,049,300
14 Apr 202220.6020.7220.4020.4820.289,067,900
13 Apr 202220.2720.5920.2020.5820.3812,789,100
12 Apr 202220.8321.1020.3520.5020.309,048,500
11 Apr 202220.7821.3620.7220.8620.667,571,600
08 Apr 202221.0021.0220.6520.7720.5710,992,700
07 Apr 202220.9921.0620.4420.7320.539,634,000
06 Apr 202221.1921.3120.8520.9220.7210,894,900
05 Apr 202221.4421.7821.3221.3521.149,276,200
04 Apr 202221.6221.7121.1721.5821.378,741,400
01 Apr 202222.6122.7521.5521.6621.4514,329,300
31 Mar 202222.9723.2122.3622.3822.168,962,700
30 Mar 202223.6223.6522.8123.0122.788,303,100
29 Mar 202223.8623.9623.4223.6323.405,608,300
28 Mar 202223.6823.6823.0523.4323.206,018,300
25 Mar 202223.6524.0523.5423.8923.666,459,700
24 Mar 202223.7323.9023.4723.6023.375,844,900
23 Mar 202224.0924.3023.4623.5223.295,056,000
22 Mar 202224.2824.6224.1524.3324.096,197,900
21 Mar 202224.0224.3623.7223.8923.666,494,300
18 Mar 202224.0924.0923.4323.9323.7024,007,000
17 Mar 202223.8424.1323.5524.1323.897,443,500
16 Mar 202224.2924.7123.8424.3624.1212,916,900
15 Mar 202223.9724.1623.4923.8423.616,940,200
14 Mar 202223.4024.3123.3823.8123.5811,074,500
11 Mar 202223.2323.7122.8922.9222.707,928,500
10 Mar 202222.8923.3722.7322.9622.7411,670,900
09 Mar 202223.2623.6123.1323.3223.097,809,000
08 Mar 202222.6523.0722.1022.4022.1812,318,900
07 Mar 202222.9723.0822.1122.1221.9013,428,000
04 Mar 202223.3023.5522.8723.2222.998,838,100
03 Mar 202224.1424.3623.7324.1623.9210,191,800
02 Mar 202223.4024.3423.4024.1723.9312,759,200
01 Mar 202224.7224.7722.8422.9922.7614,839,300
28 Feb 202224.2425.0724.2425.0724.8211,545,700
28 Feb 20220.195 Dividend
25 Feb 202224.3425.3424.2925.3024.868,884,300
24 Feb 202223.8524.1923.2824.1323.7112,517,100
23 Feb 202225.7525.8624.5524.6724.248,771,800
22 Feb 202225.6625.8225.3725.5925.147,548,500
18 Feb 202225.6526.0025.5525.6425.197,210,700
17 Feb 202226.3026.3625.6225.7325.286,181,400
16 Feb 202226.3026.8226.2626.6126.155,209,000
15 Feb 202226.1826.6026.1426.5326.076,272,200
14 Feb 202226.3226.4725.6925.9125.468,755,800
11 Feb 202226.3626.9226.0226.2225.7611,342,100
10 Feb 202226.7127.1026.4226.5526.098,221,500
09 Feb 202226.9026.9526.6326.7026.236,496,500
08 Feb 202226.9327.0326.5926.9526.4811,143,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...