KeyCorp (KEY-PJ) NYSE

22.63

+0.1299(+0.58%)

Updated at August 18 03:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.6122.522.522.6122.397,836
August 14, 202522.3322.4922.4922.6122.3313,650
August 13, 202522.422.4222.4222.5922.440,418
August 12, 202522.2522.3622.3622.422.2540,966
August 11, 202522.1822.2522.2522.3722.1825,805
August 08, 202522.2822.2922.2922.322.0727,473
August 07, 202522.2922.1822.1822.4122.1220,145
August 06, 202522.3222.2622.2622.4322.2259,888
August 05, 202522.422.2622.2622.4122.2640,247
August 04, 202522.322.3522.3522.522.2529,323
August 01, 202521.9822.2222.2222.2921.85109,882
July 31, 202521.8222.1122.1122.2521.6843,499
July 30, 202521.821.7721.7721.822121,364
July 29, 202521.9521.8221.8221.9521.7836,214
July 28, 202521.9321.8121.8121.9821.7811,316
July 25, 202521.921.9321.9322.0221.921,769
July 24, 202521.921.8721.8722.0721.8719,852
July 23, 202521.9221.9521.9522.0421.8170,860
July 22, 202522.2221.8621.8622.2221.8684,260
July 21, 202521.8622.1222.1222.1421.84190,647
July 18, 202521.8521.8321.8322.1321.8118,379
July 17, 202521.921.8521.852221.7425,388
July 16, 202521.8821.8821.8821.9521.7431,501
July 15, 202521.7721.7321.7321.8721.7228,332
July 14, 202521.7821.7821.7821.8521.6834,407
July 11, 202521.9521.8421.8421.9821.5614,699
July 10, 20252221.9421.942221.7210,820
July 09, 202521.8521.9121.9121.9621.820,852
July 08, 202521.5521.6621.6621.7121.5511,977
July 07, 202521.721.6321.632221.4116,299
July 03, 202521.4321.8921.8921.9321.4362,287
July 02, 202521.4621.521.521.521.2521,922
July 01, 202521.2521.2821.2821.3721.1633,367
June 30, 202521.1321.1521.1521.3221.199,029
June 27, 202521.1521.1621.1621.2821.0636,225
June 26, 202521.1221.1721.1721.2721.1125,268
June 25, 202521.321.1721.1721.321.1221,759
June 24, 202521.2621.221.221.4221.1822,722
June 23, 202521.221.2621.2621.321.0117,404
June 20, 202521.2221.2621.2621.2621.1319,423
June 18, 202521.1721.1121.1121.2321.1116,386
June 17, 202521.1221.1721.1721.2721.0113,866
June 16, 202521.1921.1421.1421.3121.0123,906
June 13, 202521.0921.1221.1221.1220.8312,271
June 12, 202520.9721.0921.0921.120.9723,901
June 11, 202521.1521.0321.0321.1821.0232,723
June 10, 202521.1421.1121.1121.142127,446
June 09, 202521.0921.0721.0721.1120.9535,010
June 06, 202521.0921.0921.0921.1420.9319,120
June 05, 202521.1321.0921.0921.1520.9418,317
June 04, 202521212121.1320.8234,802
June 03, 202520.7420.8720.8720.9720.7136,138
June 02, 202520.420.5820.5820.7520.454,074
May 30, 202521.2420.6120.2621.320.61132,866
May 29, 202521.0221.1420.7821.1721.0213,495
May 28, 202521.0221.0320.6721.0620.939,130
May 27, 202520.921.1320.7721.1420.7713,624
May 23, 202520.7520.7820.4220.8720.6512,064
May 22, 202521.0420.8920.8921.0420.7332,254
May 21, 202521.1520.8320.8321.1720.844,938
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved