Singapore markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.66+0.42 (+2.08%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202120.8220.9219.8520.6620.6612,799,900
04 Mar 202120.5620.8819.7520.2420.249,723,200
03 Mar 202120.7921.3820.6220.6420.647,689,500
02 Mar 202120.6320.8820.5920.6520.655,745,700
01 Mar 202120.4220.8720.3620.7420.746,481,900
01 Mar 20210.185 Dividend
26 Feb 202120.4220.6319.9620.1419.959,586,300
25 Feb 202121.7621.8120.5820.6820.499,252,400
24 Feb 202120.9021.5620.8521.5421.349,459,200
23 Feb 202120.7320.8320.3420.7520.567,514,300
22 Feb 202120.1020.6420.1020.4920.307,448,300
19 Feb 202119.6120.2519.6120.1519.968,467,000
18 Feb 202119.5219.6119.2219.4819.306,315,100
17 Feb 202119.7219.9419.4819.7219.546,683,700
16 Feb 202119.3819.8719.2919.7919.617,520,600
12 Feb 202118.8619.2218.7719.0718.894,066,400
11 Feb 202118.9119.0518.4518.8318.664,505,600
10 Feb 202119.0319.2218.8918.9618.796,086,300
09 Feb 202118.8318.9818.7018.9418.775,278,200
08 Feb 202118.6018.9218.5918.9218.754,407,400
05 Feb 202118.9219.0118.5318.5718.405,407,800
04 Feb 202118.1518.9118.1518.7118.548,881,000
03 Feb 202117.7018.0817.6818.0717.907,839,500
02 Feb 202117.4517.8817.3817.6717.516,574,600
01 Feb 202117.0217.2116.8417.1617.006,595,500
29 Jan 202117.2217.4416.7416.8616.719,278,600
28 Jan 202117.0717.4316.9117.3217.169,009,200
27 Jan 202117.0417.1516.6916.7216.5711,048,800
26 Jan 202117.9918.0817.4517.4617.308,245,100
25 Jan 202118.0218.0217.4717.7817.629,622,400
22 Jan 202117.9718.3417.8518.2018.035,855,800
21 Jan 202118.3018.8818.1118.1517.9811,935,000
20 Jan 202118.4418.4818.1118.2918.125,875,400
19 Jan 202118.5118.5818.2718.5518.385,676,500
15 Jan 202118.5418.7418.2018.4118.2411,254,100
14 Jan 202118.9519.2218.8418.9318.769,962,800
13 Jan 202118.7018.8818.5218.7918.625,640,300
12 Jan 202118.6418.9618.4818.8418.676,267,600
11 Jan 202118.0018.5017.8118.4818.315,399,500
08 Jan 202118.4518.4717.9218.2418.076,472,500
07 Jan 202118.4918.8118.4518.4918.328,182,400
06 Jan 202117.2618.3117.1018.1617.9916,270,000
05 Jan 202116.3116.7616.1916.5516.405,927,700
04 Jan 202116.5816.5816.0316.2916.148,488,000
31 Dec 202016.2316.4416.1016.4116.264,131,200
30 Dec 202016.0116.3215.9816.2516.105,757,800
29 Dec 202016.2816.3115.9515.9715.824,671,800
28 Dec 202016.3416.5216.1816.2516.104,224,200
24 Dec 202016.3816.4015.9716.1916.042,250,900
23 Dec 202015.9516.4215.9216.3316.185,907,100
22 Dec 202015.8015.9315.7415.7415.608,066,400
21 Dec 202015.6215.9215.2915.7515.6110,821,000
18 Dec 202015.6315.6615.2515.4215.2816,984,000
17 Dec 202015.7415.7715.3815.5815.446,690,500
16 Dec 202015.7715.7715.5215.7615.628,907,500
15 Dec 202015.6215.7015.3215.6915.5522,412,600
14 Dec 202016.1316.1315.3815.4315.297,164,200
11 Dec 202015.8215.9915.6715.8415.695,691,000
10 Dec 202015.9816.1615.7316.0815.939,879,900
09 Dec 202016.2016.3815.9516.0515.909,309,300
08 Dec 202015.7516.0615.6615.9615.8112,191,000
07 Dec 202015.9715.9815.6415.8715.729,526,000
04 Dec 202016.1216.3115.9616.1215.9712,094,900
03 Dec 202016.0116.1115.7815.9615.8112,530,300
02 Dec 202015.7316.1715.6315.9515.8014,050,900
01 Dec 202015.9016.1215.8015.8415.699,903,300
30 Nov 202016.0216.1815.3815.4615.3212,859,800
30 Nov 20200.185 Dividend
27 Nov 202016.4316.5916.1416.3316.004,249,600
25 Nov 202016.4516.5616.2316.5116.175,478,800
24 Nov 202016.1316.7616.0916.7516.417,953,100
23 Nov 202015.6415.9015.4915.6615.346,739,800
20 Nov 202015.5015.5215.1815.3315.025,507,800
19 Nov 202015.3315.6515.1615.6215.304,796,800
18 Nov 202015.7816.0215.5015.5115.195,893,200
17 Nov 202015.4515.7915.1915.6715.356,341,900
16 Nov 202015.6015.8415.4315.8015.489,243,300
13 Nov 202014.6814.9414.6114.8714.576,393,200
12 Nov 202014.7814.8114.2614.4814.187,294,400
11 Nov 202015.5815.6114.8915.0214.718,948,500
10 Nov 202015.3615.5914.9515.5515.2313,058,200
09 Nov 202014.2315.4014.2215.2014.8916,639,200
06 Nov 202013.3413.5612.8212.8212.5621,146,200
05 Nov 202012.6213.3112.6113.1612.898,837,800
04 Nov 202013.3413.3412.5412.5412.2811,274,400
03 Nov 202013.7513.9413.6413.7713.496,904,600
02 Nov 202013.1313.5212.8713.4313.169,870,500
30 Oct 202012.6612.9912.5412.9812.726,659,500
29 Oct 202012.3212.8612.1912.7512.497,154,100
28 Oct 202012.3512.6212.1212.4012.157,233,000
27 Oct 202012.9112.9712.6212.6312.375,671,500
26 Oct 202013.0913.2312.8613.0012.738,580,700
23 Oct 202013.2413.4913.1413.4513.189,689,200
22 Oct 202012.4813.1112.3913.0812.818,289,700
21 Oct 202012.5012.7712.2912.4212.1713,325,800
20 Oct 202013.0013.3312.9313.0812.818,018,500
19 Oct 202012.9913.1112.7612.7812.524,625,700
16 Oct 202012.9713.0112.6612.9312.675,556,600
15 Oct 202012.5312.9912.5012.9812.724,552,800
14 Oct 202012.8312.9912.6612.6712.414,931,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...