Australia Markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.44-0.32 (-2.55%)
At close: 04:00PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 202312.6812.7312.0212.0512.0527,891,400
21 Mar 202312.0912.8211.8912.7612.7634,458,700
20 Mar 202311.9612.2711.5711.6711.6728,571,500
17 Mar 202311.9111.9911.2011.5311.5370,640,900
16 Mar 202311.6112.6610.4712.2812.2876,220,300
15 Mar 202311.4612.0410.8611.7511.7558,652,900
14 Mar 202313.5913.7411.9412.1712.1773,411,900
13 Mar 202312.2412.899.6111.3811.38111,197,500
10 Mar 202315.4516.2014.9615.6615.6642,333,500
09 Mar 202317.0917.1516.0616.0716.0725,718,500
08 Mar 202317.5117.6317.2217.3117.3112,258,700
07 Mar 202317.8518.0617.4817.5517.5521,675,500
06 Mar 202318.3318.5618.0418.1518.1511,412,000
03 Mar 202318.0818.3317.9418.3218.328,788,600
02 Mar 202318.1718.2217.6117.9317.9315,062,700
01 Mar 202318.2918.4918.1218.4518.4511,105,800
28 Feb 202318.2018.4118.1018.2918.2913,251,800
27 Feb 202318.2918.4518.0218.1018.108,188,600
24 Feb 202317.9818.3717.7918.3218.3216,929,600
23 Feb 202318.3718.4817.8018.1318.1310,810,100
22 Feb 202318.4118.5018.1018.1918.1912,225,400
21 Feb 202318.8518.8518.3818.5118.5110,471,200
17 Feb 202319.0319.2318.7819.1519.158,214,600
16 Feb 202319.0619.2818.8919.0819.087,485,800
15 Feb 202319.0719.4519.0719.2619.267,403,600
14 Feb 202319.5819.6319.1019.2819.2810,256,400
13 Feb 202319.3719.6519.3019.6519.656,485,300
10 Feb 202319.4419.5119.2819.4419.447,777,400
09 Feb 202319.8919.9819.4419.5519.556,559,200
08 Feb 202319.7820.0019.7019.8019.806,231,500
07 Feb 202319.6320.0919.5720.0220.0210,949,900
06 Feb 202319.8019.8719.5819.7819.789,251,700
03 Feb 202319.8520.2419.8320.0220.0211,609,000
02 Feb 202319.9420.3019.7920.0520.0522,094,200
01 Feb 202318.9819.9218.9019.8019.8022,524,900
31 Jan 202318.7819.2018.6519.1919.1917,879,100
30 Jan 202318.8218.9018.6818.7618.769,953,500
27 Jan 202318.7319.1518.6718.9918.9918,064,100
26 Jan 202318.4718.7618.3418.7318.7314,184,200
25 Jan 202317.7418.4017.6318.3318.3313,523,500
24 Jan 202318.0718.1717.8317.9317.939,379,100
23 Jan 202317.5018.1817.3918.0718.0713,967,400
20 Jan 202316.5917.5016.3417.4417.4419,077,000
19 Jan 202317.0317.1116.3416.4516.4525,026,600
18 Jan 202317.8617.9517.2217.2417.2421,140,800
17 Jan 202318.1318.1617.8418.0218.0210,854,600
13 Jan 202318.0418.2517.5718.1818.1811,329,400
12 Jan 202318.4418.5618.2718.3418.349,545,600
11 Jan 202318.2218.3218.1518.2918.298,601,500
10 Jan 202318.1918.3318.0618.2118.216,681,400
09 Jan 202318.3218.4018.0918.1918.198,958,600
06 Jan 202317.9618.4317.7718.3718.378,378,400
05 Jan 202317.9417.9917.6617.8417.848,867,400
04 Jan 202317.8418.2717.7918.0818.088,698,800
03 Jan 202317.6317.9317.5517.6117.6112,443,700
30 Dec 202217.3117.5017.2917.4217.423,886,100
29 Dec 202217.2317.4617.1817.4317.434,481,100
28 Dec 202217.2017.3817.1017.1617.165,051,200
27 Dec 202217.2217.3817.0517.2917.294,919,200
23 Dec 202217.0917.2317.0417.1817.185,318,000
22 Dec 202216.8017.0816.7217.0717.078,437,500
21 Dec 202216.8717.0616.8616.9616.968,290,500
20 Dec 202216.5616.9016.5616.6316.637,295,500
19 Dec 202216.6716.8716.5016.6516.6510,493,000
16 Dec 202216.6016.7916.4316.6216.6219,929,200
15 Dec 202216.8516.9516.6716.8116.8112,686,400
14 Dec 202217.2717.4816.9717.0917.0913,531,500
13 Dec 202217.9118.0017.1317.3017.3013,180,200
12 Dec 202217.3817.5717.1917.5617.5610,469,300
09 Dec 202217.1017.5216.9817.4217.427,691,700
08 Dec 202217.3517.4417.0817.1817.1812,291,300
07 Dec 202217.0917.3616.8917.2617.2610,238,000
06 Dec 202217.3817.5017.0117.1617.1616,514,500
05 Dec 202218.3518.4117.4217.4517.4515,433,200
02 Dec 202218.4918.6618.4118.5518.5510,413,900
01 Dec 202218.8718.9918.4918.7218.7210,317,800
30 Nov 202218.4518.8217.8118.8118.8115,632,400
29 Nov 202218.3718.5918.1918.5718.579,528,100
28 Nov 202218.6718.7418.2518.3318.335,721,900
25 Nov 202219.0619.0918.9819.0319.032,839,900
23 Nov 202218.8419.0218.8318.9218.926,214,200
22 Nov 202218.9119.0018.7818.9018.907,719,000
21 Nov 202218.5418.8118.4918.7518.7510,591,400
18 Nov 202218.9219.0918.3818.6118.6120,771,000
17 Nov 202218.7918.7918.3918.6718.679,468,900
16 Nov 202219.0919.2218.7918.9318.939,650,700
15 Nov 202219.4519.7018.8619.1719.1711,506,700
14 Nov 202219.6619.7619.0019.0019.0012,114,100
11 Nov 202219.5320.0419.5219.8319.8312,219,900
10 Nov 202218.5519.4818.5319.4519.4515,582,900
09 Nov 202218.1418.2017.8717.9017.909,855,500
08 Nov 202218.3318.4918.1418.3318.336,953,300
07 Nov 202218.3418.4318.1018.3318.336,444,200
04 Nov 202218.1018.3917.8918.2318.239,812,300
03 Nov 202217.5817.9717.3317.8417.8411,473,300
02 Nov 202217.9818.5617.8017.8017.8015,562,400
01 Nov 202218.0318.1717.9018.0518.0510,874,100
31 Oct 202217.9818.0617.8517.8717.878,120,500
28 Oct 202217.8518.1117.6718.1018.109,137,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...