Singapore markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.79-0.34 (-1.35%)
At close: 04:00PM EST
24.57 -0.22 (-0.89%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202225.0125.4624.6624.7924.7913,063,000
20 Jan 202225.7526.0525.0625.1325.1310,669,000
19 Jan 202226.6026.6625.5925.5925.5910,692,100
18 Jan 202227.1527.1726.4226.6026.606,643,800
14 Jan 202226.2427.0226.0127.0127.019,866,300
13 Jan 202226.5326.8926.4526.7026.7010,551,600
12 Jan 202226.5026.6326.2426.4026.4010,741,600
11 Jan 202226.5126.5425.9826.4326.437,982,800
10 Jan 202226.6526.7425.9426.3326.339,951,900
07 Jan 202226.0026.4525.8626.3526.3511,173,600
06 Jan 202225.2426.0325.1025.9325.939,425,800
05 Jan 202225.0025.2724.6624.6724.6710,080,400
04 Jan 202223.9524.8723.8924.8224.828,397,900
03 Jan 202223.4523.8123.4223.5823.586,834,300
31 Dec 202123.1123.3023.0823.1323.133,397,000
30 Dec 202123.4123.5623.1723.1923.193,132,300
29 Dec 202123.2823.4523.1023.3023.303,667,200
28 Dec 202122.9423.2922.9423.1923.193,964,000
27 Dec 202122.8923.0922.5423.0923.094,040,300
23 Dec 202122.8323.0422.6622.7422.744,851,200
22 Dec 202122.6122.8122.5422.6622.664,748,400
21 Dec 202122.3722.8022.3622.6922.696,662,200
20 Dec 202122.1922.2221.6622.0722.0710,854,700
17 Dec 202123.1523.2522.4822.5122.5119,772,200
16 Dec 202123.4023.8823.1623.3223.328,581,400
15 Dec 202123.7123.7122.8123.1123.1111,667,900
14 Dec 202122.5323.0222.4622.7622.767,643,900
13 Dec 202122.9122.9522.4322.4522.458,929,500
10 Dec 202123.1723.2022.7223.0123.015,177,100
09 Dec 202122.9823.2222.7922.9922.995,810,600
08 Dec 202123.2223.4623.1023.1023.106,288,800
07 Dec 202123.2023.5623.1023.2123.218,759,800
06 Dec 202122.8423.3622.6623.0623.068,455,400
03 Dec 202122.8923.0222.2022.4122.419,779,800
02 Dec 202122.3122.9922.1322.8322.838,062,800
01 Dec 202122.9123.0322.0422.0622.068,518,200
30 Nov 202122.5122.6922.2822.4422.4416,124,800
29 Nov 202123.1623.2622.5622.8322.837,676,300
29 Nov 20210.195 Dividend
26 Nov 202123.2023.2022.4422.9022.708,458,800
24 Nov 202123.9824.1923.8323.9623.765,113,300
23 Nov 202123.8524.0323.6823.9723.774,894,700
22 Nov 202123.7224.0423.4023.6323.436,189,600
19 Nov 202123.3323.6223.0623.3723.177,545,900
18 Nov 202123.7123.7923.4123.6723.475,779,300
17 Nov 202123.9023.9823.5923.7123.514,037,700
16 Nov 202123.9624.0823.7923.9223.724,228,300
15 Nov 202124.2024.2423.7923.9223.727,302,900
12 Nov 202124.1524.3623.8924.0923.886,491,500
11 Nov 202123.8624.3623.8624.2023.996,778,900
10 Nov 202123.7624.0123.7223.9023.706,988,900
09 Nov 202123.4323.7423.3623.7123.516,616,800
08 Nov 202123.8223.9823.5123.7023.506,969,700
05 Nov 202123.8023.9323.5223.6823.485,088,500
04 Nov 202123.8723.9323.2923.5323.336,157,300
03 Nov 202123.3924.0923.3123.9523.756,548,100
02 Nov 202123.5523.7123.4523.5323.334,948,500
01 Nov 202123.5123.6623.4323.6123.413,930,600
29 Oct 202123.5323.5423.2523.2723.075,218,600
28 Oct 202123.3723.5523.3223.5023.304,888,800
27 Oct 202123.7523.9123.2823.2923.097,458,400
26 Oct 202124.1224.1223.8223.8923.696,028,000
25 Oct 202124.1724.2223.9724.0723.875,525,200
22 Oct 202124.0024.3023.9324.0423.847,746,100
21 Oct 202124.0024.5723.5823.7823.589,893,700
20 Oct 202123.0623.7723.0123.7223.5210,598,900
19 Oct 202123.1523.2422.9623.2023.006,940,500
18 Oct 202123.0023.3422.9723.0422.846,793,800
15 Oct 202123.4823.5522.9023.0222.829,413,100
14 Oct 202122.9923.2422.7523.2123.018,952,900
13 Oct 202122.6922.8322.1622.6822.497,651,400
12 Oct 202122.7623.0122.6522.8522.666,940,100
11 Oct 202123.1523.2922.8322.8522.665,679,800
08 Oct 202122.6423.0722.5922.9722.7712,401,700
07 Oct 202122.8123.0022.5122.7022.5110,087,800
06 Oct 202122.5022.6722.1322.6322.447,767,200
05 Oct 202122.6222.8922.3822.7022.517,023,500
04 Oct 202122.3722.8322.2922.4122.228,231,600
01 Oct 202121.8122.5021.7822.3422.159,436,100
30 Sep 202122.1022.1821.6221.6221.447,711,500
29 Sep 202121.8222.0721.6621.9921.806,013,100
28 Sep 202121.9822.1121.7021.7521.568,352,400
27 Sep 202121.4621.9321.3921.8221.638,736,000
24 Sep 202121.0121.3420.9721.1420.965,767,000
23 Sep 202120.5821.1420.4920.9720.798,767,200
22 Sep 202120.2520.5320.1820.3120.147,159,800
21 Sep 202120.2120.2519.8019.9319.768,320,200
20 Sep 202120.1520.1919.6820.0619.8912,057,400
17 Sep 202120.9121.1820.6820.7620.5814,040,200
16 Sep 202120.9321.2220.8520.8920.719,390,500
15 Sep 202120.7221.1420.7021.0020.8211,208,300
14 Sep 202120.7620.9420.4620.6020.4213,302,500
13 Sep 202120.1320.7620.0220.7220.5413,308,200
10 Sep 202120.1020.1619.8419.8719.706,624,200
09 Sep 202119.7020.1619.6119.9719.804,872,700
08 Sep 202119.9420.0619.7019.7419.575,085,800
07 Sep 202120.1120.3920.0320.0419.875,955,700
03 Sep 202120.1321.1119.9020.0519.886,050,100
02 Sep 202119.9920.3219.9320.1219.955,525,600
01 Sep 202120.3420.3619.9220.0119.846,946,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...