Singapore markets open in 3 hours 43 minutes

KeyCorp (KEY-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.15-0.09 (-0.42%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202421.3621.4420.9221.1521.1524,320
06 May 202421.3721.4121.0821.2421.2416,995
03 May 202421.2621.3321.1221.2821.2816,594
02 May 202420.7621.1120.7621.1021.1010,287
01 May 202420.6221.0520.6020.9120.9169,740
30 Apr 202420.5620.6820.2120.5720.5741,928
29 Apr 202420.5720.9020.4720.7320.7323,445
26 Apr 202420.3720.6520.2120.3520.3524,047
25 Apr 202420.6120.6620.2620.3120.3124,432
24 Apr 202420.7721.0420.4420.8320.8319,820
23 Apr 202420.8821.0620.1821.0521.0539,790
22 Apr 202420.3420.7920.3420.7920.7923,792
19 Apr 202420.1320.4920.0920.2720.2726,958
18 Apr 202420.0120.1819.7520.1320.1344,417
17 Apr 202420.0720.3919.9820.1920.1923,202
16 Apr 202419.8420.1118.9319.9919.9936,295
15 Apr 202420.2120.2119.5119.8619.8685,339
12 Apr 202420.6220.6220.0020.0020.0021,243
11 Apr 202420.9820.9820.0820.3920.3921,954
10 Apr 202420.8321.0120.3520.8120.8127,165
09 Apr 202421.4521.6121.2121.3621.3622,473
08 Apr 202421.5421.5921.2921.5121.5117,050
05 Apr 202421.3521.5421.1421.4721.4712,979
04 Apr 202421.4321.6721.2721.4221.4226,797
03 Apr 202421.0521.3820.9521.3821.3849,208
02 Apr 202421.2021.4920.9021.2021.2035,026
01 Apr 202421.1621.5020.9221.3621.3639,928
28 Mar 202421.4421.4421.1421.2621.2629,000
27 Mar 202421.1121.4721.0821.3421.3441,498
26 Mar 202421.0821.3121.0221.2121.2124,513
25 Mar 202421.2021.3521.0621.1721.1714,914
22 Mar 202421.4521.4521.1521.3021.3020,583
21 Mar 202421.3021.5021.1821.2521.2542,088
20 Mar 202421.4021.4221.1821.1921.1932,099
19 Mar 202421.2521.4221.1921.3221.3246,416
18 Mar 202421.0021.2520.9121.2421.2434,474
15 Mar 202420.9321.0620.6020.9920.9934,715
14 Mar 202421.1721.2220.6520.8720.8743,638
13 Mar 202420.9721.2220.9721.0321.0333,044
12 Mar 202420.8621.0920.6920.9720.9728,664
11 Mar 202421.1421.1820.8021.0621.0619,889
08 Mar 202421.0121.2920.9020.9720.9718,929
07 Mar 202421.1821.3020.7021.0021.0040,341
06 Mar 202421.2621.5120.9321.2021.2046,919
05 Mar 202421.3321.3321.1421.2521.2519,827
04 Mar 202421.4321.5921.1421.1521.1524,700
01 Mar 202421.6221.6821.3121.6421.6424,781
29 Feb 202421.6521.9821.4321.7221.7257,267
28 Feb 202421.3121.7321.3121.6821.6836,318
28 Feb 20240.353125 Dividend
27 Feb 202421.6821.7721.5021.7221.3725,248
26 Feb 202421.8221.8921.5521.7121.3629,077
23 Feb 202421.1521.7520.9621.5821.2358,475
22 Feb 202421.0921.3620.9821.1720.8326,580
21 Feb 202421.0621.6820.7920.8020.4624,028
20 Feb 202421.0721.3620.9621.0620.7225,262
16 Feb 202420.8721.1220.7321.0120.6724,406
15 Feb 202420.7721.1720.4220.9320.5817,712
14 Feb 202420.5221.2120.4620.7720.4325,224
13 Feb 202420.8720.9520.3820.4620.1236,839
12 Feb 202420.8421.2420.6821.1820.8435,579
09 Feb 202420.1520.8320.1420.4820.1531,314
08 Feb 202420.0320.6019.8820.0719.7461,986
07 Feb 202420.6720.8619.7620.2119.8862,481
06 Feb 202421.0221.4020.4820.5820.2528,349
05 Feb 202421.4221.4221.0221.1520.8130,745
02 Feb 202421.4021.6821.2721.5621.2130,408
01 Feb 202421.4721.7920.5221.6421.2959,607
31 Jan 202421.5022.0021.2921.2920.9449,092
30 Jan 202421.9221.9221.5821.9121.5528,147
29 Jan 202421.9822.0021.7521.9221.5630,036
26 Jan 202421.8021.9821.6421.8521.4928,897
25 Jan 202421.4821.7521.3321.7421.3931,368
24 Jan 202421.4921.5021.2521.4821.1313,738
23 Jan 202421.3521.6521.2121.5021.1530,250
22 Jan 202421.3021.4821.2021.4021.0520,629
19 Jan 202420.5321.1220.3121.1220.7825,566
18 Jan 202420.7020.7020.1420.5620.2346,100
17 Jan 202420.9921.4420.7220.7220.3838,669
16 Jan 202421.3021.5021.0221.0620.7227,680
12 Jan 202421.4021.4321.0121.2920.9514,614
11 Jan 202420.8821.4420.8821.2520.9032,119
10 Jan 202421.0421.3020.8220.8220.4845,853
09 Jan 202421.1121.4420.8421.1320.7942,189
08 Jan 202420.7221.4020.5521.3420.9939,105
05 Jan 202420.5520.8120.4220.6520.3121,272
04 Jan 202420.1720.5320.1020.4320.1026,149
03 Jan 202419.7920.2619.6520.1319.8051,901
02 Jan 202419.9520.0619.7119.7919.4733,516
29 Dec 202320.4320.4819.9619.9619.6460,349
28 Dec 202320.2320.4720.0520.2719.9445,088
27 Dec 202320.2020.4720.1220.3019.9746,876
26 Dec 202320.1620.4020.0920.2119.8836,738
22 Dec 202320.0120.4119.8720.1619.8345,526
21 Dec 202320.2920.3519.7319.9619.6480,868
20 Dec 202319.8520.5019.8020.1819.8570,786
19 Dec 202319.7619.8819.5019.8419.52102,412
18 Dec 202320.1020.2319.2719.4519.1389,758
15 Dec 202320.0320.2319.8120.0819.7568,486
14 Dec 202319.6620.1119.5019.6919.37119,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...