Australia markets close in 2 hours 52 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.51-0.71 (-3.69%)
At close: 04:00PM EDT
18.45 -0.06 (-0.32%)
After hours: 07:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202219.0119.0818.3918.5118.517,998,000
17 May 202218.9119.3318.9119.2219.226,574,200
16 May 202218.6518.7418.3418.5318.537,519,000
13 May 202218.7018.8918.4918.6218.628,639,700
12 May 202218.5418.7718.1518.5318.5312,601,100
11 May 202218.9319.3718.5418.5818.589,088,400
10 May 202219.4819.5018.6118.9218.9212,488,300
09 May 202219.2819.4318.9019.1819.189,018,300
06 May 202219.7719.7919.1919.5419.548,197,000
05 May 202219.9920.1019.4019.7819.789,991,500
04 May 202219.6720.3419.5820.2820.2810,343,100
03 May 202219.6619.8719.4619.7119.718,193,300
02 May 202219.3919.5519.0219.4719.4710,348,400
29 Apr 202219.9720.1719.2619.3119.3110,362,700
28 Apr 202220.0720.1819.7620.0320.038,962,800
27 Apr 202219.9520.1319.7619.8619.8611,467,400
26 Apr 202220.1920.5819.9019.9119.9111,212,500
25 Apr 202220.5520.7020.0220.6320.6315,848,300
22 Apr 202221.1121.1920.6920.7120.7113,425,700
21 Apr 202221.2022.1320.9121.0821.0816,539,300
20 Apr 202221.7122.1721.5721.7521.7513,951,100
19 Apr 202220.8821.5120.8021.4321.4312,486,100
18 Apr 202220.4620.8020.4220.7720.779,049,300
14 Apr 202220.6020.7220.4020.4820.489,067,900
13 Apr 202220.2720.5920.2020.5820.5812,789,100
12 Apr 202220.8321.1020.3520.5020.509,048,500
11 Apr 202220.7821.3620.7220.8620.867,571,600
08 Apr 202221.0021.0220.6520.7720.7710,992,700
07 Apr 202220.9921.0620.4420.7320.739,634,000
06 Apr 202221.1921.3120.8520.9220.9210,894,900
05 Apr 202221.4421.7821.3221.3521.359,276,200
04 Apr 202221.6221.7121.1721.5821.588,741,400
01 Apr 202222.6122.7521.5521.6621.6614,329,300
31 Mar 202222.9723.2122.3622.3822.388,962,700
30 Mar 202223.6223.6522.8123.0123.018,303,100
29 Mar 202223.8623.9623.4223.6323.635,608,300
28 Mar 202223.6823.6823.0523.4323.436,018,300
25 Mar 202223.6524.0523.5423.8923.896,459,700
24 Mar 202223.7323.9023.4723.6023.605,844,900
23 Mar 202224.0924.3023.4623.5223.525,056,000
22 Mar 202224.2824.6224.1524.3324.336,197,900
21 Mar 202224.0224.3623.7223.8923.896,494,300
18 Mar 202224.0924.0923.4323.9323.9324,007,000
17 Mar 202223.8424.1323.5524.1324.137,443,500
16 Mar 202224.2924.7123.8424.3624.3612,916,900
15 Mar 202223.9724.1623.4923.8423.846,940,200
14 Mar 202223.4024.3123.3823.8123.8111,074,500
11 Mar 202223.2323.7122.8922.9222.927,928,500
10 Mar 202222.8923.3722.7322.9622.9611,670,900
09 Mar 202223.2623.6123.1323.3223.327,809,000
08 Mar 202222.6523.0722.1022.4022.4012,318,900
07 Mar 202222.9723.0822.1122.1222.1213,428,000
04 Mar 202223.3023.5522.8723.2223.228,838,100
03 Mar 202224.1424.3623.7324.1624.1610,191,800
02 Mar 202223.4024.3423.4024.1724.1712,759,200
01 Mar 202224.7224.7722.8422.9922.9914,839,300
28 Feb 202224.2425.0724.2425.0725.0711,545,700
28 Feb 20220.195 Dividend
25 Feb 202224.3425.3424.2925.3025.108,884,300
24 Feb 202223.8524.1923.2824.1323.9412,517,100
23 Feb 202225.7525.8624.5524.6724.488,771,800
22 Feb 202225.6625.8225.3725.5925.397,548,500
18 Feb 202225.6526.0025.5525.6425.447,210,700
17 Feb 202226.3026.3625.6225.7325.536,181,400
16 Feb 202226.3026.8226.2626.6126.405,209,000
15 Feb 202226.1826.6026.1426.5326.336,272,200
14 Feb 202226.3226.4725.6925.9125.718,755,800
11 Feb 202226.3626.9226.0226.2226.0211,342,100
10 Feb 202226.7127.1026.4226.5526.358,221,500
09 Feb 202226.9026.9526.6326.7026.496,496,500
08 Feb 202226.9327.0326.5926.9526.7411,143,500
07 Feb 202226.1726.5426.0526.4126.217,508,600
04 Feb 202225.7526.3525.6526.1725.976,724,500
03 Feb 202225.9526.1425.5725.6125.416,388,300
02 Feb 202225.5025.8625.3925.8125.615,676,700
01 Feb 202225.0325.6124.8825.5525.356,372,000
31 Jan 202224.8225.2124.5225.0624.878,375,500
28 Jan 202224.8725.1324.5225.1324.948,776,500
27 Jan 202225.4025.7924.7624.9424.759,332,300
26 Jan 202225.1425.4624.7525.2425.0513,971,100
25 Jan 202224.7925.1224.1324.9024.717,949,800
24 Jan 202224.3525.0923.9224.9924.8011,456,600
21 Jan 202225.0125.4624.6624.7924.6013,063,000
20 Jan 202225.7526.0525.0625.1324.9410,669,000
19 Jan 202226.6026.6625.5925.5925.3910,692,100
18 Jan 202227.1527.1726.4226.6026.396,643,800
14 Jan 202226.2427.0226.0127.0126.809,869,500
13 Jan 202226.5326.8926.4526.7026.4910,551,600
12 Jan 202226.5026.6326.2426.4026.2010,741,600
11 Jan 202226.5126.5425.9826.4326.237,982,800
10 Jan 202226.6526.7425.9426.3326.139,951,900
07 Jan 202226.0026.4525.8626.3526.1511,174,500
06 Jan 202225.2426.0325.1025.9325.739,425,800
05 Jan 202225.0025.2724.6624.6724.4810,080,400
04 Jan 202223.9524.8723.8924.8224.638,397,900
03 Jan 202223.4523.8123.4223.5823.406,834,300
31 Dec 202123.1123.3023.0823.1322.953,397,000
30 Dec 202123.4123.5623.1723.1923.013,132,300
29 Dec 202123.2823.4523.1023.3023.123,667,200
28 Dec 202122.9423.2922.9423.1923.013,964,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...