Australia markets closed

KeyCorp (KEY-PI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.57-0.06 (-0.25%)
At close: 04:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202423.7123.7223.5023.5723.5719,771
24 June 202423.7023.8623.6323.6323.6318,090
21 June 202423.7123.8923.6123.6323.6328,179
20 June 202423.6123.8323.5623.7023.7020,408
18 June 202423.6223.8023.6023.6823.6835,192
17 June 202423.6723.8823.5523.6223.6248,041
14 June 202423.8523.9023.6323.6323.6327,370
13 June 202423.8323.9123.6123.8023.8021,532
12 June 202423.8023.9823.7523.7923.7931,304
11 June 202423.7223.8023.5823.6023.6035,010
10 June 202423.8023.9223.6823.7223.7218,631
07 June 202423.8424.0023.6223.8823.8813,086
06 June 202423.7824.0823.7823.9723.9727,881
05 June 202424.0024.0023.8023.8823.8823,487
04 June 202424.0924.1823.7723.8723.8746,662
03 June 202423.8624.4123.5924.4124.4140,215
03 June 20240.382813 Dividend
31 May 202424.0124.4023.9824.1523.7775,536
30 May 202423.6024.1323.6023.9623.5839,642
29 May 202423.5923.7223.4023.5523.1836,591
28 May 202423.5023.8423.3523.8423.4630,808
24 May 202423.4623.7623.4123.4423.0725,037
23 May 202423.9323.9523.4123.4523.0848,565
22 May 202423.9524.0023.8323.9223.5428,859
21 May 202423.9923.9923.7423.9223.5429,592
20 May 202423.8524.0623.7023.9823.6014,309
17 May 202423.6923.7823.5023.7523.3725,773
16 May 202423.9323.9723.6823.7723.3952,179
15 May 202423.8324.1523.7823.8923.5163,633
14 May 202423.7224.0823.6923.7623.3839,761
13 May 202423.7823.8023.6923.7123.34226,476
10 May 202423.7023.8523.5923.7723.3930,238
09 May 202423.6623.8323.5923.7223.3419,365
08 May 202423.6023.8923.4923.7423.3669,706
07 May 202423.7723.8923.5623.5823.2144,614
06 May 202423.8524.0823.5323.7523.3742,365
03 May 202423.5823.8123.5123.7523.3726,839
02 May 202423.2123.4923.1023.4023.0323,003
01 May 202423.1023.3622.7923.2022.8351,008
30 Apr 202422.7923.1222.6123.0622.6947,969
29 Apr 202422.6523.1422.5022.9422.5837,953
26 Apr 202422.7022.8922.5622.6022.2412,939
25 Apr 202422.8022.9122.5622.7522.3920,106
24 Apr 202423.4223.4622.8823.1622.7933,423
23 Apr 202423.1023.5223.0423.5223.1544,483
22 Apr 202422.9523.1522.8623.0722.7024,084
19 Apr 202422.6523.0322.5723.0322.6623,037
18 Apr 202422.4422.6022.0922.5522.1931,297
17 Apr 202422.4322.7322.2322.4322.0721,194
16 Apr 202422.2122.4421.9622.3321.9822,467
15 Apr 202422.1622.4321.6822.4322.0785,979
12 Apr 202422.1522.4422.0022.0021.6530,756
11 Apr 202422.5322.6022.0022.2321.8848,954
10 Apr 202423.0023.0022.3122.4522.0942,526
09 Apr 202423.7523.8523.0823.2722.9037,954
08 Apr 202423.8024.0123.7323.7523.3719,164
05 Apr 202423.7124.0923.7123.8923.5130,868
04 Apr 202423.6023.8523.6023.8023.4239,060
03 Apr 202423.3523.7723.3523.5223.1518,981
02 Apr 202423.8323.9323.5223.5223.1532,999
01 Apr 202423.7624.1323.3924.0023.6243,102
28 Mar 202423.9724.1923.7223.9423.5656,532
27 Mar 202423.7024.1323.5323.9523.5750,085
26 Mar 202423.6823.7323.3223.7323.3522,183
25 Mar 202423.5323.7823.3923.5123.1416,570
22 Mar 202423.6623.9623.5023.6523.2823,186
21 Mar 202423.7323.7623.4723.7123.3330,223
20 Mar 202423.7123.7423.4823.5223.1527,966
19 Mar 202423.2823.6723.0523.6223.2529,669
18 Mar 202422.8923.2922.6223.1722.8034,258
15 Mar 202422.9923.3522.7022.9822.6247,880
14 Mar 202423.7123.7122.7622.9122.5563,509
13 Mar 202423.5923.7623.4623.7323.3524,418
12 Mar 202423.4423.6723.1823.4823.1119,476
11 Mar 202423.7923.8023.4723.4723.1026,432
08 Mar 202423.4823.7623.4823.7523.3722,860
07 Mar 202423.6023.7623.3623.4023.0320,087
06 Mar 202423.4423.7623.1623.6623.2850,692
05 Mar 202423.4023.6023.0823.4523.0837,300
04 Mar 202423.7623.9723.2923.3022.9325,647
01 Mar 202423.5023.7623.1923.7623.3859,089
29 Feb 202423.3323.7623.2923.5123.1496,566
28 Feb 202423.1823.4823.0223.4723.1033,156
28 Feb 20240.382813 Dividend
27 Feb 202423.7323.8523.2323.5722.8243,383
26 Feb 202424.0724.2523.5223.7422.9847,411
23 Feb 202423.8024.1523.5824.1523.3829,582
22 Feb 202423.5823.7523.4923.6322.8821,286
21 Feb 202423.3823.5523.1623.4222.6731,538
20 Feb 202423.1623.6923.1223.3622.6223,884
16 Feb 202422.8123.2822.8123.1822.4434,924
15 Feb 202422.9823.3422.8822.9822.2535,889
14 Feb 202422.6423.3922.6422.8422.1140,781
13 Feb 202422.7923.0122.4622.7822.0549,708
12 Feb 202422.3223.2622.3223.2622.5254,807
09 Feb 202422.1222.6422.0322.3721.6663,367
08 Feb 202422.2522.8521.8522.1321.4384,439
07 Feb 202422.8522.8521.9122.5521.8376,552
06 Feb 202423.7423.7422.3622.7322.0146,414
05 Feb 202423.6323.9723.3223.5322.7854,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...