Australia markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.02-0.03 (-0.15%)
At close: 04:00PM EST
20.19 +0.17 (+0.85%)
After hours: 07:48PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202319.8520.2419.8320.0220.0211,609,000
02 Feb 202319.9420.3019.7920.0520.0522,094,200
01 Feb 202318.9819.9218.9019.8019.8022,524,900
31 Jan 202318.7819.2018.6519.1919.1917,879,100
30 Jan 202318.8218.9018.6818.7618.769,953,500
27 Jan 202318.7319.1518.6718.9918.9918,064,100
26 Jan 202318.4718.7618.3418.7318.7314,184,200
25 Jan 202317.7418.4017.6318.3318.3313,523,500
24 Jan 202318.0718.1717.8317.9317.939,379,100
23 Jan 202317.5018.1817.3918.0718.0713,967,400
20 Jan 202316.5917.5016.3417.4417.4419,074,800
19 Jan 202317.0317.1116.3416.4516.4525,026,600
18 Jan 202317.8617.9517.2217.2417.2421,140,800
17 Jan 202318.1318.1617.8418.0218.0210,854,600
13 Jan 202318.0418.2517.5718.1818.1811,325,200
12 Jan 202318.4418.5618.2718.3418.349,545,600
11 Jan 202318.2218.3218.1518.2918.298,601,500
10 Jan 202318.1918.3318.0618.2118.216,681,400
09 Jan 202318.3218.4018.0918.1918.198,958,600
06 Jan 202317.9618.4317.7718.3718.378,378,400
05 Jan 202317.9417.9917.6617.8417.848,867,400
04 Jan 202317.8418.2717.7918.0818.088,698,800
03 Jan 202317.6317.9317.5517.6117.6112,443,700
30 Dec 202217.3117.5017.2917.4217.423,886,100
29 Dec 202217.2317.4617.1817.4317.434,481,100
28 Dec 202217.2017.3817.1017.1617.165,051,200
27 Dec 202217.2217.3817.0517.2917.294,919,200
23 Dec 202217.0917.2317.0417.1817.185,318,000
22 Dec 202216.8017.0816.7217.0717.078,437,500
21 Dec 202216.8717.0616.8616.9616.968,290,500
20 Dec 202216.5616.9016.5616.6316.637,295,500
19 Dec 202216.6716.8716.5016.6516.6510,493,000
16 Dec 202216.6016.7916.4316.6216.6219,929,200
15 Dec 202216.8516.9516.6716.8116.8112,686,400
14 Dec 202217.2717.4816.9717.0917.0913,531,500
13 Dec 202217.9118.0017.1317.3017.3013,180,200
12 Dec 202217.3817.5717.1917.5617.5610,469,300
09 Dec 202217.1017.5216.9817.4217.427,691,700
08 Dec 202217.3517.4417.0817.1817.1812,291,300
07 Dec 202217.0917.3616.8917.2617.2610,238,000
06 Dec 202217.3817.5017.0117.1617.1616,514,500
05 Dec 202218.3518.4117.4217.4517.4515,433,200
02 Dec 202218.4918.6618.4118.5518.5510,413,900
01 Dec 202218.8718.9918.4918.7218.7210,317,800
30 Nov 202218.4518.8217.8118.8118.8115,632,400
29 Nov 202218.3718.5918.1918.5718.579,528,100
28 Nov 202218.6718.7418.2518.3318.335,721,900
28 Nov 20220.205 Dividend
25 Nov 202219.0619.0918.9819.0318.832,839,900
23 Nov 202218.8419.0218.8318.9218.726,214,200
22 Nov 202218.9119.0018.7818.9018.707,719,000
21 Nov 202218.5418.8118.4918.7518.5510,591,400
18 Nov 202218.9219.0918.3818.6118.4120,771,000
17 Nov 202218.7918.7918.3918.6718.479,468,900
16 Nov 202219.0919.2218.7918.9318.739,650,700
15 Nov 202219.4519.7018.8619.1718.9611,506,700
14 Nov 202219.6619.7619.0019.0018.8012,114,100
11 Nov 202219.5320.0419.5219.8319.6212,219,900
10 Nov 202218.5519.4818.5319.4519.2415,582,900
09 Nov 202218.1418.2017.8717.9017.719,855,500
08 Nov 202218.3318.4918.1418.3318.136,953,300
07 Nov 202218.3418.4318.1018.3318.136,444,200
04 Nov 202218.1018.3917.8918.2318.039,812,300
03 Nov 202217.5817.9717.3317.8417.6511,473,300
02 Nov 202217.9818.5617.8017.8017.6115,562,400
01 Nov 202218.0318.1717.9018.0517.8610,874,100
31 Oct 202217.9818.0617.8517.8717.688,120,500
28 Oct 202217.8518.1117.6718.1017.919,137,300
27 Oct 202217.8818.0117.7317.7517.5610,511,300
26 Oct 202217.8317.9517.6717.6917.5012,541,100
25 Oct 202217.5817.9417.4417.7717.5813,140,800
24 Oct 202216.9817.9616.9817.7317.5416,617,800
21 Oct 202215.9516.9215.7516.9016.7221,911,300
20 Oct 202216.0216.7015.6515.8515.6821,413,700
19 Oct 202216.7817.0016.4216.4916.3114,995,400
18 Oct 202217.2617.4116.8116.9816.8016,378,700
17 Oct 202216.8717.0216.7216.8916.7110,544,900
14 Oct 202216.8017.2016.4316.4816.3016,069,600
13 Oct 202215.4416.8015.2616.7116.5316,254,800
12 Oct 202215.6015.8715.4715.5915.4214,216,500
11 Oct 202215.8316.0115.5615.6715.5010,090,400
10 Oct 202216.2016.3115.8415.9415.7711,590,400
07 Oct 202216.5016.5116.1016.1515.9812,931,400
06 Oct 202216.7516.9316.5816.6216.448,821,900
05 Oct 202216.7916.9916.7616.8916.716,929,300
04 Oct 202216.7217.1716.7217.1216.9412,371,300
03 Oct 202216.2816.5915.9916.4716.2912,253,100
30 Sept 202216.0916.4415.9816.0215.859,116,800
29 Sept 202215.9016.1815.7416.0315.868,992,700
28 Sept 202215.9516.3115.9316.1716.0011,769,000
27 Sept 202216.2516.3315.7715.9615.7912,110,200
26 Sept 202216.2416.5216.0116.1015.9311,489,200
23 Sept 202216.3316.4916.1016.4216.2417,577,700
22 Sept 202217.2517.2516.5016.5816.4013,440,000
21 Sept 202217.6517.7617.1317.1316.9510,911,100
20 Sept 202217.6617.7417.3917.6117.4211,357,500
19 Sept 202217.3817.9217.3817.8317.648,848,000
16 Sept 202217.8817.8817.4917.7017.5116,604,900
15 Sept 202217.7218.2917.6818.0717.8815,219,700
14 Sept 202218.1018.1417.5217.6417.4513,859,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...