Australia markets open in 3 hours 36 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.64+0.01 (+0.07%)
At close: 04:00PM EDT
14.64 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202414.6914.7714.4614.6414.6424,354,238
19 Apr 202414.3414.8014.3214.6314.6316,943,100
18 Apr 202414.3014.8114.1014.3814.3832,085,000
17 Apr 202414.3514.5114.1714.4314.4316,756,900
16 Apr 202414.2814.3514.0614.2214.2213,134,300
15 Apr 202414.8315.0514.3014.4314.4315,557,000
12 Apr 202414.4714.6214.3714.6114.6112,745,200
11 Apr 202414.9214.9214.3314.7214.7213,274,900
10 Apr 202415.1815.1814.6814.8414.8415,203,200
09 Apr 202415.5015.5515.2515.5315.539,565,300
08 Apr 202415.2115.5115.1415.4515.458,256,100
05 Apr 202414.9915.2114.9015.0615.0611,254,000
04 Apr 202415.5315.6215.0115.0815.0810,365,600
03 Apr 202415.2515.4615.1915.2415.247,952,200
02 Apr 202415.3315.4715.1615.2615.269,397,800
01 Apr 202415.8115.8515.4915.4915.498,025,000
28 Mar 202415.6415.8615.6415.8115.8110,561,000
27 Mar 202415.1815.6515.1615.6415.6411,001,800
26 Mar 202415.3015.3214.9915.0615.069,889,700
25 Mar 202415.1115.3215.0715.1915.197,131,100
22 Mar 202415.4415.5415.0215.0315.038,422,500
21 Mar 202415.1615.5015.1515.3615.3612,163,300
20 Mar 202414.3815.1214.3415.0415.049,810,900
19 Mar 202414.3514.5214.3014.4914.499,561,900
18 Mar 202414.4814.5114.2414.4414.448,196,400
15 Mar 202414.2214.7014.2214.4814.4831,490,400
14 Mar 202414.7514.9414.3114.4214.4214,072,100
13 Mar 202414.8515.0914.8414.9314.9311,962,500
12 Mar 202414.9415.0314.7414.8114.8112,584,200
11 Mar 202414.8714.9914.7414.9214.9214,485,400
08 Mar 202415.2015.2414.9114.9214.9215,490,100
07 Mar 202415.1715.2914.8814.9714.9716,711,400
06 Mar 202414.9415.2114.6214.9914.9917,852,700
05 Mar 202414.4715.1814.4715.0215.0219,880,600
04 Mar 202414.4814.7914.3714.5814.5818,566,200
01 Mar 202414.1914.2613.8514.1914.1913,605,200
29 Feb 202414.1614.4714.0814.2714.2715,456,700
28 Feb 202413.9814.1913.9013.9213.9210,548,200
27 Feb 202413.8314.1813.8114.1414.1412,903,300
26 Feb 202413.9514.1813.6713.6813.6818,307,000
26 Feb 20240.205 Dividend
23 Feb 202414.3314.4214.2114.2614.0610,685,600
22 Feb 202414.3214.6714.2214.3514.1415,507,400
21 Feb 202414.1014.3613.9414.2614.0618,957,300
20 Feb 202413.8514.3413.8514.1913.9922,490,900
16 Feb 202414.0114.1913.9014.0713.8715,551,700
15 Feb 202414.0014.3313.9414.2014.0013,806,000
14 Feb 202413.7113.9213.5113.8613.6616,183,900
13 Feb 202413.7013.7513.2513.5313.3422,765,500
12 Feb 202413.9014.3713.9014.1313.9318,782,400
09 Feb 202413.9313.9713.6413.8913.6913,300,100
08 Feb 202413.7813.9713.5713.8713.6711,566,200
07 Feb 202413.9714.0213.4313.9013.7019,449,800
06 Feb 202414.1814.4613.7613.9013.7024,927,300
05 Feb 202414.2014.3814.0814.2214.0217,498,000
02 Feb 202413.9014.4613.8114.3714.1617,466,700
01 Feb 202414.5514.6413.5414.1713.9742,359,000
31 Jan 202414.5214.9914.5014.5314.3233,638,800
30 Jan 202414.8515.0114.7615.0014.7813,187,400
29 Jan 202414.6414.8914.5714.8714.6610,141,300
26 Jan 202414.6414.7714.5214.6714.4617,847,600
25 Jan 202414.6514.7414.2914.5414.3313,716,900
24 Jan 202414.6014.7714.3914.4414.2320,178,500
23 Jan 202414.2414.4914.1814.4114.2019,705,600
22 Jan 202414.0114.3013.9514.2014.0017,508,300
19 Jan 202413.2314.0013.1313.9413.7426,870,000
18 Jan 202413.4513.7912.9413.2013.0138,124,600
17 Jan 202413.6714.0413.5913.8413.6425,133,800
16 Jan 202413.9314.0113.7113.9213.7217,038,600
12 Jan 202414.4514.4813.9214.2014.0019,335,900
11 Jan 202414.3514.4213.9614.3914.1816,844,600
10 Jan 202414.5414.5714.2814.4614.2514,356,700
09 Jan 202414.6414.6814.4814.5914.3815,962,900
08 Jan 202414.5414.7314.3914.7014.4912,765,400
05 Jan 202414.3414.9114.2614.6414.4322,168,300
04 Jan 202414.2014.5014.1214.3314.1217,921,100
03 Jan 202414.3614.4514.0814.1813.9816,527,000
02 Jan 202414.3014.7914.2314.6114.4015,425,600
29 Dec 202314.5314.5514.3414.4014.1910,085,500
28 Dec 202314.4114.5714.4014.5414.337,031,700
27 Dec 202314.4314.5814.2914.5214.317,038,800
26 Dec 202314.3314.5114.2014.4514.247,443,600
22 Dec 202314.3714.5114.2014.2914.087,004,200
21 Dec 202314.2714.3914.1514.2814.0712,421,400
20 Dec 202314.4014.5414.0714.0813.8818,190,300
19 Dec 202314.1514.4114.0414.3614.1515,358,300
18 Dec 202314.4414.4614.1014.1113.9114,594,700
15 Dec 202314.6614.8014.2714.3214.1125,883,400
14 Dec 202314.5214.8814.3614.7714.5630,756,800
13 Dec 202313.0214.0012.9413.9613.7619,030,500
12 Dec 202313.1213.1812.9513.0212.8310,495,800
11 Dec 202313.2513.2913.1113.1712.988,685,100
08 Dec 202313.0813.3513.0513.2613.0713,676,900
07 Dec 202313.0313.3012.9513.1112.9213,727,000
06 Dec 202313.0213.4212.9612.9612.7710,764,200
05 Dec 202313.2513.2512.7612.9412.7521,383,300
04 Dec 202313.0513.5113.0013.4413.2521,502,800
01 Dec 202312.2613.2812.2213.2213.0323,254,900
30 Nov 202312.5012.6612.3912.3912.2121,429,500
29 Nov 202312.0212.6112.0112.4412.2618,370,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...