Australia markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.55-0.17 (-0.91%)
At close: 04:00PM EST
18.46 -0.09 (-0.49%)
After hours: 07:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202218.4918.6618.4118.5518.5510,411,800
01 Dec 202218.8718.9918.4918.7218.7210,317,800
30 Nov 202218.4518.8217.8118.8118.8115,630,800
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
13 Sept 202218.5518.6817.9518.0017.818,372,300
12 Sept 202218.8019.0618.7418.9018.708,724,500
09 Sept 202218.5718.7918.5418.6618.469,411,100
08 Sept 202217.6318.5017.5918.4918.299,992,400
07 Sept 202217.2217.8217.1617.7717.586,318,100
06 Sept 202217.6917.6917.1917.3217.139,018,400
02 Sept 202217.9318.0617.4617.5517.366,913,200
01 Sept 202217.6417.7017.2817.6817.497,052,100
31 Aug 202217.9818.0117.6717.6917.5010,605,900
30 Aug 202218.1218.1917.8117.8717.6810,357,700
29 Aug 202218.1218.1817.9018.0117.8210,273,500
29 Aug 20220.195 Dividend
26 Aug 202219.1319.2118.4318.4318.047,755,000
25 Aug 202218.8019.1118.7419.0618.665,513,300
24 Aug 202218.7818.8118.5618.7518.356,004,800
23 Aug 202218.7318.9818.7318.7718.374,827,300
22 Aug 202218.9619.0018.6418.7118.317,036,500
19 Aug 202219.4519.5219.1619.3018.895,672,700
18 Aug 202219.4719.6419.3919.6419.226,062,200
17 Aug 202219.4919.5219.2019.4419.039,904,600
16 Aug 202219.3519.8719.3419.7819.368,757,400
15 Aug 202219.1819.5619.1019.4519.048,235,600
12 Aug 202219.3619.4219.0619.4119.007,441,200
11 Aug 202219.0719.3219.0419.2118.807,637,200
10 Aug 202218.4119.0918.4118.8718.4712,419,000
09 Aug 202218.1818.2017.9318.1117.735,416,300
08 Aug 202218.2518.3118.0718.1517.767,780,500
05 Aug 202217.7018.1917.6618.0617.687,073,400
04 Aug 202218.0018.0917.7317.7417.367,681,700
03 Aug 202218.1118.2317.9218.1117.738,683,800
02 Aug 202218.2018.2717.9517.9817.607,109,800
01 Aug 202218.1018.3117.9318.2917.908,152,600
29 July 202217.9818.3717.9518.3017.9117,599,700
28 July 202218.0018.2117.6117.9117.539,106,300
27 July 202217.7118.0717.5618.0217.6422,081,200
26 July 202217.9618.1117.5417.6317.268,816,800
25 July 202218.2518.2618.0118.1017.7211,060,400
22 July 202218.2618.4517.9118.0417.6614,757,100
21 July 202218.5018.9817.9518.2617.8719,771,600
20 July 202217.9318.1717.8718.1417.7516,636,000
19 July 202217.9618.1717.8818.0517.6716,754,400
18 July 202217.7918.0917.6117.7017.327,110,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...