Australia markets close in 5 minutes

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.68-0.38 (-2.67%)
At close: 04:00PM EST
13.75 +0.07 (+0.51%)
After hours: 07:59PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202413.9514.1813.6713.6813.6816,935,300
26 Feb 20240.205 Dividend
23 Feb 202414.3314.4214.2114.2614.0610,669,600
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
28 Nov 202311.7511.9511.6411.9311.7611,883,600
27 Nov 202311.7911.8111.6611.7611.5911,591,300
27 Nov 20230.205 Dividend
24 Nov 202312.0412.1511.9212.0411.664,513,900
22 Nov 202312.1312.1611.9212.0311.667,756,900
21 Nov 202312.1512.2311.9212.0111.6411,975,700
20 Nov 202312.3112.3312.1112.2511.8710,899,400
17 Nov 202312.3012.3612.1012.3211.9415,314,600
16 Nov 202312.1412.2011.8912.0811.7010,840,900
15 Nov 202311.9812.2511.9512.1911.8116,515,300
14 Nov 202311.3812.0411.3611.9211.5525,781,100
13 Nov 202310.9010.9610.7310.8510.5111,517,500
10 Nov 202310.9911.0910.8210.9510.6117,013,300
09 Nov 202311.3211.3810.9410.9510.6112,746,300
08 Nov 202311.3211.3511.1611.2810.938,360,800
07 Nov 202311.1611.3811.0911.3010.959,590,900
06 Nov 202311.6911.6911.1711.2710.929,269,800
03 Nov 202311.3811.6811.3411.3911.0418,203,800
02 Nov 202310.2511.0210.2510.9910.6518,094,400
01 Nov 202310.2010.289.9610.159.8312,487,600
31 Oct 202310.0910.269.9510.229.909,705,500
30 Oct 202310.0610.139.8910.089.7714,878,400
27 Oct 202310.1810.189.799.929.6114,720,500
26 Oct 20239.7910.309.7710.179.8521,638,600
25 Oct 20239.699.869.509.819.5016,375,800
24 Oct 20239.9510.179.759.819.5020,404,800
23 Oct 20239.8210.189.759.909.5917,772,900
20 Oct 202310.4410.499.889.899.5822,668,300
19 Oct 202310.9011.3310.5110.5610.2328,000,900
18 Oct 202310.8510.9710.5710.6810.3517,760,300
17 Oct 202310.6211.1910.5911.0810.7321,297,100
16 Oct 202310.6810.7510.4810.7210.3911,493,800
13 Oct 202310.7210.7310.3510.4610.1317,530,700
12 Oct 202310.5110.5610.3210.5210.1912,101,800
11 Oct 202310.5210.7410.4410.5610.2312,898,300
10 Oct 202310.3210.6110.2710.4610.1315,199,600
09 Oct 202310.0310.2710.0010.219.8912,740,700
06 Oct 202310.1210.379.9110.219.8917,831,000
05 Oct 202310.1110.3510.0910.309.9810,687,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...