News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	18.49	18.66	18.41	18.55	18.55	10,411,800
01 Dec 2022	18.87	18.99	18.49	18.72	18.72	10,317,800
30 Nov 2022	18.45	18.82	17.81	18.81	18.81	15,630,800
29 Nov 2022	18.37	18.59	18.19	18.57	18.57	9,528,100
28 Nov 2022	18.67	18.74	18.25	18.33	18.33	5,721,900
28 Nov 2022	0.205 Dividend
25 Nov 2022	19.06	19.09	18.98	19.03	18.83	2,839,900
23 Nov 2022	18.84	19.02	18.83	18.92	18.72	6,214,200
22 Nov 2022	18.91	19.00	18.78	18.90	18.70	7,719,000
21 Nov 2022	18.54	18.81	18.49	18.75	18.55	10,591,400
18 Nov 2022	18.92	19.09	18.38	18.61	18.41	20,771,000
17 Nov 2022	18.79	18.79	18.39	18.67	18.47	9,468,900
16 Nov 2022	19.09	19.22	18.79	18.93	18.73	9,650,700
15 Nov 2022	19.45	19.70	18.86	19.17	18.96	11,506,700
14 Nov 2022	19.66	19.76	19.00	19.00	18.80	12,114,100
11 Nov 2022	19.53	20.04	19.52	19.83	19.62	12,219,900
10 Nov 2022	18.55	19.48	18.53	19.45	19.24	15,582,900
09 Nov 2022	18.14	18.20	17.87	17.90	17.71	9,855,500
08 Nov 2022	18.33	18.49	18.14	18.33	18.13	6,953,300
07 Nov 2022	18.34	18.43	18.10	18.33	18.13	6,444,200
04 Nov 2022	18.10	18.39	17.89	18.23	18.03	9,812,300
03 Nov 2022	17.58	17.97	17.33	17.84	17.65	11,473,300
02 Nov 2022	17.98	18.56	17.80	17.80	17.61	15,562,400
01 Nov 2022	18.03	18.17	17.90	18.05	17.86	10,874,100
31 Oct 2022	17.98	18.06	17.85	17.87	17.68	8,120,500
28 Oct 2022	17.85	18.11	17.67	18.10	17.91	9,137,300
27 Oct 2022	17.88	18.01	17.73	17.75	17.56	10,511,300
26 Oct 2022	17.83	17.95	17.67	17.69	17.50	12,541,100
25 Oct 2022	17.58	17.94	17.44	17.77	17.58	13,140,800
24 Oct 2022	16.98	17.96	16.98	17.73	17.54	16,617,800
21 Oct 2022	15.95	16.92	15.75	16.90	16.72	21,911,300
20 Oct 2022	16.02	16.70	15.65	15.85	15.68	21,413,700
19 Oct 2022	16.78	17.00	16.42	16.49	16.31	14,995,400
18 Oct 2022	17.26	17.41	16.81	16.98	16.80	16,378,700
17 Oct 2022	16.87	17.02	16.72	16.89	16.71	10,544,900
14 Oct 2022	16.80	17.20	16.43	16.48	16.30	16,069,600
13 Oct 2022	15.44	16.80	15.26	16.71	16.53	16,254,800
12 Oct 2022	15.60	15.87	15.47	15.59	15.42	14,216,500
11 Oct 2022	15.83	16.01	15.56	15.67	15.50	10,090,400
10 Oct 2022	16.20	16.31	15.84	15.94	15.77	11,590,400
07 Oct 2022	16.50	16.51	16.10	16.15	15.98	12,931,400
06 Oct 2022	16.75	16.93	16.58	16.62	16.44	8,821,900
05 Oct 2022	16.79	16.99	16.76	16.89	16.71	6,929,300
04 Oct 2022	16.72	17.17	16.72	17.12	16.94	12,371,300
03 Oct 2022	16.28	16.59	15.99	16.47	16.29	12,253,100
30 Sept 2022	16.09	16.44	15.98	16.02	15.85	9,116,800
29 Sept 2022	15.90	16.18	15.74	16.03	15.86	8,992,700
28 Sept 2022	15.95	16.31	15.93	16.17	16.00	11,769,000
27 Sept 2022	16.25	16.33	15.77	15.96	15.79	12,110,200
26 Sept 2022	16.24	16.52	16.01	16.10	15.93	11,489,200
23 Sept 2022	16.33	16.49	16.10	16.42	16.24	17,577,700
22 Sept 2022	17.25	17.25	16.50	16.58	16.40	13,440,000
21 Sept 2022	17.65	17.76	17.13	17.13	16.95	10,911,100
20 Sept 2022	17.66	17.74	17.39	17.61	17.42	11,357,500
19 Sept 2022	17.38	17.92	17.38	17.83	17.64	8,848,000
16 Sept 2022	17.88	17.88	17.49	17.70	17.51	16,604,900
15 Sept 2022	17.72	18.29	17.68	18.07	17.88	15,219,700
14 Sept 2022	18.10	18.14	17.52	17.64	17.45	13,859,900
13 Sept 2022	18.55	18.68	17.95	18.00	17.81	8,372,300
12 Sept 2022	18.80	19.06	18.74	18.90	18.70	8,724,500
09 Sept 2022	18.57	18.79	18.54	18.66	18.46	9,411,100
08 Sept 2022	17.63	18.50	17.59	18.49	18.29	9,992,400
07 Sept 2022	17.22	17.82	17.16	17.77	17.58	6,318,100
06 Sept 2022	17.69	17.69	17.19	17.32	17.13	9,018,400
02 Sept 2022	17.93	18.06	17.46	17.55	17.36	6,913,200
01 Sept 2022	17.64	17.70	17.28	17.68	17.49	7,052,100
31 Aug 2022	17.98	18.01	17.67	17.69	17.50	10,605,900
30 Aug 2022	18.12	18.19	17.81	17.87	17.68	10,357,700
29 Aug 2022	18.12	18.18	17.90	18.01	17.82	10,273,500
29 Aug 2022	0.195 Dividend
26 Aug 2022	19.13	19.21	18.43	18.43	18.04	7,755,000
25 Aug 2022	18.80	19.11	18.74	19.06	18.66	5,513,300
24 Aug 2022	18.78	18.81	18.56	18.75	18.35	6,004,800
23 Aug 2022	18.73	18.98	18.73	18.77	18.37	4,827,300
22 Aug 2022	18.96	19.00	18.64	18.71	18.31	7,036,500
19 Aug 2022	19.45	19.52	19.16	19.30	18.89	5,672,700
18 Aug 2022	19.47	19.64	19.39	19.64	19.22	6,062,200
17 Aug 2022	19.49	19.52	19.20	19.44	19.03	9,904,600
16 Aug 2022	19.35	19.87	19.34	19.78	19.36	8,757,400
15 Aug 2022	19.18	19.56	19.10	19.45	19.04	8,235,600
12 Aug 2022	19.36	19.42	19.06	19.41	19.00	7,441,200
11 Aug 2022	19.07	19.32	19.04	19.21	18.80	7,637,200
10 Aug 2022	18.41	19.09	18.41	18.87	18.47	12,419,000
09 Aug 2022	18.18	18.20	17.93	18.11	17.73	5,416,300
08 Aug 2022	18.25	18.31	18.07	18.15	17.76	7,780,500
05 Aug 2022	17.70	18.19	17.66	18.06	17.68	7,073,400
04 Aug 2022	18.00	18.09	17.73	17.74	17.36	7,681,700
03 Aug 2022	18.11	18.23	17.92	18.11	17.73	8,683,800
02 Aug 2022	18.20	18.27	17.95	17.98	17.60	7,109,800
01 Aug 2022	18.10	18.31	17.93	18.29	17.90	8,152,600
29 July 2022	17.98	18.37	17.95	18.30	17.91	17,599,700
28 July 2022	18.00	18.21	17.61	17.91	17.53	9,106,300
27 July 2022	17.71	18.07	17.56	18.02	17.64	22,081,200
26 July 2022	17.96	18.11	17.54	17.63	17.26	8,816,800
25 July 2022	18.25	18.26	18.01	18.10	17.72	11,060,400
22 July 2022	18.26	18.45	17.91	18.04	17.66	14,757,100
21 July 2022	18.50	18.98	17.95	18.26	17.87	19,771,600
20 July 2022	17.93	18.17	17.87	18.14	17.75	16,636,000
19 July 2022	17.96	18.17	17.88	18.05	17.67	16,754,400
18 July 2022	17.79	18.09	17.61	17.70	17.32	7,110,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,981.36-158.79(-0.63%)

News that makes you smarter and richer... For free.

KeyCorp (KEY)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,981.36
-158.79(-0.63%)