New Zealand markets close in 1 hour

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.02-0.01 (-0.06%)
At close: 04:00PM EDT
16.12 +0.10 (+0.62%)
After hours: 07:13PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.0916.4415.9816.0216.029,116,400
29 Sept 202215.9016.1815.7416.0316.038,992,700
28 Sept 202215.9516.3115.9316.1716.1711,769,000
27 Sept 202216.2516.3315.7715.9615.9612,110,200
26 Sept 202216.2416.5216.0116.1016.1011,489,200
23 Sept 202216.3316.4916.1016.4216.4217,577,700
22 Sept 202217.2517.2516.5016.5816.5813,440,000
21 Sept 202217.6517.7617.1317.1317.1310,911,100
20 Sept 202217.6617.7417.3917.6117.6111,357,500
19 Sept 202217.3817.9217.3817.8317.838,848,000
16 Sept 202217.8817.8817.4917.7017.7016,604,900
15 Sept 202217.7218.2917.6818.0718.0715,219,700
14 Sept 202218.1018.1417.5217.6417.6413,859,900
13 Sept 202218.5518.6817.9518.0018.008,372,300
12 Sept 202218.8019.0618.7418.9018.908,724,500
09 Sept 202218.5718.7918.5418.6618.669,411,100
08 Sept 202217.6318.5017.5918.4918.499,992,400
07 Sept 202217.2217.8217.1617.7717.776,318,100
06 Sept 202217.6917.6917.1917.3217.329,018,400
02 Sept 202217.9318.0617.4617.5517.556,913,200
01 Sept 202217.6417.7017.2817.6817.687,052,100
31 Aug 202217.9818.0117.6717.6917.6910,605,900
30 Aug 202218.1218.1917.8117.8717.8710,357,700
29 Aug 202218.1218.1817.9018.0118.0110,273,500
29 Aug 20220.195 Dividend
26 Aug 202219.1319.2118.4318.4318.247,755,000
25 Aug 202218.8019.1118.7419.0618.865,513,300
24 Aug 202218.7818.8118.5618.7518.556,004,800
23 Aug 202218.7318.9818.7318.7718.574,827,300
22 Aug 202218.9619.0018.6418.7118.517,036,500
19 Aug 202219.4519.5219.1619.3019.105,672,700
18 Aug 202219.4719.6419.3919.6419.436,062,200
17 Aug 202219.4919.5219.2019.4419.239,904,600
16 Aug 202219.3519.8719.3419.7819.578,757,400
15 Aug 202219.1819.5619.1019.4519.248,235,600
12 Aug 202219.3619.4219.0619.4119.207,441,200
11 Aug 202219.0719.3219.0419.2119.017,637,200
10 Aug 202218.4119.0918.4118.8718.6712,419,000
09 Aug 202218.1818.2017.9318.1117.925,416,300
08 Aug 202218.2518.3118.0718.1517.967,780,500
05 Aug 202217.7018.1917.6618.0617.877,073,400
04 Aug 202218.0018.0917.7317.7417.557,681,700
03 Aug 202218.1118.2317.9218.1117.928,683,800
02 Aug 202218.2018.2717.9517.9817.797,109,800
01 Aug 202218.1018.3117.9318.2918.108,152,600
29 Jul 202217.9818.3717.9518.3018.1117,599,700
28 Jul 202218.0018.2117.6117.9117.729,106,300
27 Jul 202217.7118.0717.5618.0217.8322,081,200
26 Jul 202217.9618.1117.5417.6317.448,816,800
25 Jul 202218.2518.2618.0118.1017.9111,060,400
22 Jul 202218.2618.4517.9118.0417.8514,757,100
21 Jul 202218.5018.9817.9518.2618.0719,771,600
20 Jul 202217.9318.1717.8718.1417.9516,636,000
19 Jul 202217.9618.1717.8818.0517.8616,754,400
18 Jul 202217.7918.0917.6117.7017.517,110,900
15 Jul 202216.9617.6116.8217.5217.338,562,500
14 Jul 202216.6016.7216.4116.6316.456,595,600
13 Jul 202217.1217.1416.7216.9916.816,078,500
12 Jul 202217.2117.6917.1817.3117.136,039,000
11 Jul 202217.3217.5917.2417.4117.237,266,100
08 Jul 202217.7817.8717.4017.4917.305,668,400
07 Jul 202217.5017.6717.4117.6217.435,105,000
06 Jul 202217.2317.4017.0417.2517.077,574,900
05 Jul 202217.0617.3816.8017.3817.206,269,700
01 Jul 202217.1717.6016.9517.5017.318,677,000
30 Jun 202216.9417.5516.7517.2317.0510,531,100
29 Jun 202217.7017.7017.3917.4917.307,174,700
28 Jun 202217.7618.1217.5617.6117.427,895,100
27 Jun 202217.9417.9817.4417.5617.378,650,200
24 Jun 202217.0517.9317.0117.8317.6414,867,300
23 Jun 202217.2717.3116.6917.0016.8214,936,000
22 Jun 202217.2717.4917.1517.4117.2315,142,500
21 Jun 202217.7417.8517.4017.5217.337,033,200
17 Jun 202217.1217.5117.0917.2617.0817,306,600
16 Jun 202217.3517.4016.9517.0816.908,566,500
15 Jun 202217.7418.0317.5417.7417.5514,413,900
14 Jun 202217.4117.7117.2517.5417.3515,323,400
13 Jun 202217.3017.7417.1217.3917.2116,276,700
10 Jun 202218.2018.3617.7417.7717.587,510,000
09 Jun 202219.3019.3418.6518.6518.456,735,000
08 Jun 202219.5019.5519.2119.3219.126,142,000
07 Jun 202219.4519.7719.3919.7219.517,363,400
06 Jun 202219.8619.9919.6319.6619.456,143,800
03 Jun 202219.7819.8619.5819.6419.437,764,800
02 Jun 202219.5819.9619.4219.9219.715,045,400
01 Jun 202220.0520.0519.2119.5019.298,022,500
31 May 202219.5120.1219.4519.9619.7522,267,600
27 May 202219.7519.9219.6619.8219.616,529,700
27 May 20220.195 Dividend
26 May 202219.6320.0119.6319.9219.5215,423,800
25 May 202218.9519.7118.9519.5219.1216,263,100
24 May 202218.9119.1218.4119.0518.6613,355,300
23 May 202218.8019.1418.6118.9518.579,014,500
20 May 202218.4418.6817.9318.3217.959,884,200
19 May 202218.2518.5218.1318.3617.999,430,400
18 May 202219.0119.0818.3918.5118.137,998,000
17 May 202218.9119.3318.9119.2218.836,574,200
16 May 202218.6518.7418.3418.5318.157,519,000
13 May 202218.7018.8918.4918.6218.248,640,000
12 May 202218.5418.7718.1518.5318.1512,601,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...