Australia markets open in 5 hours 3 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.67-0.11 (-0.66%)
As of 01:57PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202416.6916.8616.6516.6716.671,704,261
04 Oct 202416.6516.9916.6116.7816.789,477,500
03 Oct 202416.1216.3815.9516.3716.378,057,200
02 Oct 202416.2316.5116.1416.2116.216,980,600
01 Oct 202416.5916.6416.0516.2416.249,444,600
30 Sept 202416.5916.8116.4716.7516.756,175,700
27 Sept 202416.6416.7616.4416.6116.615,057,200
26 Sept 202416.5616.7116.4216.5516.559,291,000
25 Sept 202416.6316.6716.3516.3816.3810,596,200
24 Sept 202416.8117.0116.5216.6216.629,852,900
23 Sept 202417.1317.2416.7816.8116.8110,526,100
20 Sept 202417.2217.3316.9417.1217.1220,004,500
19 Sept 202416.9817.3916.8717.3417.3414,988,200
18 Sept 202416.5716.9716.3916.5916.5910,038,800
17 Sept 202416.4216.6816.3816.5716.578,332,500
16 Sept 202416.0716.4016.0716.2716.276,398,300
13 Sept 202416.2416.4915.8516.0916.0913,185,800
12 Sept 202415.9816.2115.8616.1016.1011,579,500
11 Sept 202415.7516.0015.4015.9215.9211,046,600
10 Sept 202416.1916.1915.6715.8815.8813,781,600
09 Sept 202415.8116.6515.7516.1816.1821,596,200
06 Sept 202416.2416.3615.6915.7015.7012,443,300
05 Sept 202416.6516.6516.1416.2416.2414,781,600
04 Sept 202416.6816.7016.3016.4616.4617,490,000
03 Sept 202416.8217.0016.6416.7316.7315,732,800
30 Aug 202416.8917.0816.8117.0617.0612,129,000
29 Aug 202416.8417.0016.5916.8816.8812,771,300
28 Aug 202416.6416.9016.6116.7416.748,405,300
27 Aug 202416.6016.8416.6016.6716.6711,204,800
27 Aug 20240.205 Dividend
26 Aug 202417.1917.1916.8516.9516.7510,485,700
23 Aug 202416.5717.2016.4717.0716.8622,895,300
22 Aug 202416.4816.6616.3516.4216.2212,092,200
21 Aug 202416.7616.7616.3516.4416.2410,389,000
20 Aug 202416.6316.7416.4716.6616.4613,982,200
19 Aug 202416.3916.7216.3916.7016.5013,903,300
16 Aug 202416.1916.5116.1716.3916.1912,611,100
15 Aug 202415.9016.4415.9016.2016.0016,595,000
14 Aug 202415.7815.8615.6015.6415.4514,836,200
13 Aug 202416.0916.0915.5315.6915.5025,942,500
12 Aug 202417.0417.0915.7515.9415.7545,932,600
09 Aug 202414.5414.6414.4314.6114.4315,511,000
08 Aug 202414.4314.5814.3514.5414.3612,561,900
07 Aug 202414.5314.7314.1614.1814.0113,258,900
06 Aug 202414.1414.5414.0414.2614.0913,158,100
05 Aug 202413.8714.2413.6314.1213.9519,477,500
02 Aug 202414.7914.8314.2714.4514.2819,973,500
01 Aug 202416.0916.1415.1415.2215.0415,198,500
31 July 202416.2516.4816.0716.1315.9313,059,100
30 July 202416.2916.4916.1616.2516.0512,466,800
29 July 202416.4816.5116.1416.2116.0116,565,300
26 July 202416.2516.4716.1316.4616.2614,594,300
25 July 202415.8316.2815.7416.1315.9311,788,400
24 July 202415.9316.1315.7515.7915.6013,944,700
23 July 202415.7416.0215.7015.8615.6716,692,700
22 July 202415.5015.7815.2315.7715.5818,715,800
19 July 202415.5515.7915.3915.5915.4020,292,900
18 July 202415.8516.1315.5015.5615.3730,745,700
17 July 202415.9016.4715.8616.2116.0124,453,100
16 July 202415.5416.0115.4515.9915.8016,979,700
15 July 202415.4915.6315.3615.5015.3115,322,700
12 July 202415.1215.3514.9815.2115.0314,484,600
11 July 202414.9415.2214.8615.1314.9514,400,300
10 July 202414.3714.7114.2714.6714.4910,274,100
09 July 202413.9814.3813.9314.2914.128,558,400
08 July 202413.8214.1313.8214.0313.8612,118,700
05 July 202414.2514.3213.9313.9513.7817,588,100
03 July 202414.4314.4814.2614.2714.105,940,000
02 July 202414.1914.4514.1614.4314.2610,372,300
01 July 202414.2014.5014.1814.2214.0512,091,100
28 June 202413.7714.2413.7014.2114.0421,144,200
27 June 202413.5013.6713.4013.6213.468,645,700
26 June 202413.4313.5713.4113.5313.3714,474,800
25 June 202413.8513.9613.6313.6513.4814,661,700
24 June 202413.6414.0213.5213.9213.7514,916,800
21 June 202413.6313.6413.4413.6013.4417,941,700
20 June 202413.5313.7013.4013.6413.4810,498,600
18 June 202413.5413.7113.4613.5813.4213,803,900
17 June 202413.3513.5813.1413.5613.4014,812,500
14 June 202413.3713.5113.1113.3613.2014,013,200
13 June 202413.6613.7313.4813.6413.4812,395,100
12 June 202413.8314.1213.6313.7313.5616,430,300
11 June 202413.5213.5613.2813.4213.2616,128,100
10 June 202413.7513.7913.5113.6713.5013,357,300
07 June 202413.7914.0313.7913.9313.7611,586,400
06 June 202413.8914.0013.8113.9313.768,018,300
05 June 202413.9414.0013.7613.8613.697,736,100
04 June 202413.9114.1213.7013.8713.7012,782,600
03 June 202414.4614.4913.9414.1213.9512,323,300
31 May 202414.0614.4314.0614.3714.2022,190,500
30 May 202414.0814.2013.9013.9913.8215,365,600
29 May 202413.8914.0313.6613.9213.7513,507,700
28 May 202414.5014.5714.1414.1914.029,990,100
24 May 202414.3514.5014.3514.4814.307,252,900
24 May 20240.205 Dividend
23 May 202415.0815.0914.4314.4614.0812,959,500
22 May 202415.2515.2814.9415.0314.647,185,600
21 May 202415.2215.3515.1715.3214.925,841,900
20 May 202415.4215.4715.2015.2314.835,854,900
17 May 202415.4615.4815.3315.4015.006,225,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...