KeyCorp (KEY.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - |
| Jun 13, 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| Jun 12, 2024 | 12.52 | 12.93 | 12.52 | 12.93 | 12.93 | - |
| Jun 11, 2024 | 12.69 | 12.69 | 12.51 | 12.51 | 12.51 | - |
| Jun 10, 2024 | 12.93 | 12.93 | 12.67 | 12.67 | 12.67 | - |
| Jun 07, 2024 | 12.81 | 12.89 | 12.81 | 12.89 | 12.89 | - |
| Jun 06, 2024 | 12.71 | 12.85 | 12.71 | 12.85 | 12.85 | - |
| Jun 05, 2024 | 12.78 | 12.80 | 12.78 | 12.80 | 12.80 | - |
| Jun 04, 2024 | 12.94 | 12.94 | 12.69 | 12.69 | 12.69 | - |
| Jun 03, 2024 | 13.29 | 13.29 | 13.15 | 13.15 | 13.15 | - |
| May 31, 2024 | 12.94 | 13.06 | 12.94 | 13.06 | 13.06 | - |
| May 30, 2024 | 12.80 | 12.80 | 12.78 | 12.78 | 12.78 | 705 |
| May 29, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| May 28, 2024 | 13.33 | 13.33 | 13.24 | 13.24 | 13.24 | - |
| May 28, 2024 | 0.205 Dividend | |||||
| May 27, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.13 | - |
| May 24, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.43 | - |
| May 23, 2024 | 13.92 | 13.92 | 13.64 | 13.64 | 13.43 | - |
| May 22, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.71 | - |
| May 21, 2024 | 14.05 | 14.08 | 14.05 | 14.08 | 13.86 | - |
| May 20, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.00 | - |
| May 17, 2024 | 14.13 | 14.18 | 14.13 | 14.18 | 13.96 | - |
| May 16, 2024 | 14.33 | 14.33 | 14.23 | 14.23 | 14.01 | - |
| May 15, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.74 | - |
| May 14, 2024 | 13.78 | 13.95 | 13.78 | 13.95 | 13.74 | - |
| May 13, 2024 | 14.01 | 14.01 | 13.94 | 13.94 | 13.72 | - |
| May 10, 2024 | 14.02 | 14.05 | 14.02 | 14.05 | 13.84 | - |
| May 09, 2024 | 13.96 | 13.98 | 13.96 | 13.98 | 13.77 | - |
| May 08, 2024 | 13.89 | 13.89 | 13.83 | 13.83 | 13.62 | - |
| May 07, 2024 | 14.07 | 14.07 | 14.03 | 14.03 | 13.81 | - |
| May 06, 2024 | 13.89 | 13.93 | 13.89 | 13.93 | 13.72 | - |
| May 03, 2024 | 13.84 | 13.93 | 13.84 | 13.93 | 13.71 | 199 |
| May 02, 2024 | 13.75 | 13.78 | 13.75 | 13.78 | 13.57 | - |
| Apr 30, 2024 | 13.72 | 13.72 | 13.71 | 13.71 | 13.50 | - |
| Apr 29, 2024 | 13.68 | 13.83 | 13.68 | 13.83 | 13.62 | 3 |
| Apr 26, 2024 | 13.63 | 13.80 | 13.63 | 13.80 | 13.59 | - |
| Apr 25, 2024 | 13.96 | 13.96 | 13.56 | 13.56 | 13.35 | - |
| Apr 24, 2024 | 13.77 | 13.77 | 13.76 | 13.76 | 13.55 | - |
| Apr 23, 2024 | 13.76 | 13.79 | 13.76 | 13.79 | 13.57 | - |
| Apr 22, 2024 | 13.80 | 13.80 | 13.65 | 13.65 | 13.44 | 500 |
| Apr 19, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.54 | - |
| Apr 18, 2024 | 13.54 | 13.75 | 13.37 | 13.75 | 13.54 | 681 |
| Apr 17, 2024 | 13.39 | 13.39 | 13.33 | 13.33 | 13.13 | - |
| Apr 16, 2024 | 13.57 | 13.57 | 13.32 | 13.32 | 13.12 | - |
| Apr 15, 2024 | 13.77 | 13.77 | 13.61 | 13.61 | 13.40 | - |
| Apr 12, 2024 | 13.79 | 13.79 | 13.68 | 13.68 | 13.47 | - |
| Apr 11, 2024 | 13.79 | 13.79 | 13.63 | 13.63 | 13.42 | 68 |
| Apr 10, 2024 | 14.33 | 14.33 | 13.93 | 13.93 | 13.72 | 705 |
| Apr 09, 2024 | 14.23 | 14.23 | 14.10 | 14.10 | 13.88 | - |
| Apr 08, 2024 | 13.88 | 14.22 | 13.88 | 14.22 | 14.00 | - |
| Apr 05, 2024 | 13.95 | 13.95 | 13.91 | 13.91 | 13.70 | - |
| Apr 04, 2024 | 14.10 | 14.21 | 14.10 | 14.21 | 13.99 | - |
| Apr 03, 2024 | 14.15 | 14.15 | 14.08 | 14.08 | 13.86 | - |
| Apr 02, 2024 | 14.60 | 14.60 | 14.23 | 14.23 | 14.02 | - |
| Mar 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | - |
| Mar 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.98 | - |
| Mar 26, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.78 | - |
| Mar 25, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 13.78 | - |
| Mar 22, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.98 | - |
| Mar 21, 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 13.88 | - |
| Mar 20, 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.29 | - |
| Mar 19, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| Mar 18, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.10 | - |
| Mar 15, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.29 | - |
| Mar 14, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.29 | - |
| Mar 13, 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.49 | - |
| Mar 12, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| Mar 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| Mar 08, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.59 | - |
| Mar 07, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| Mar 06, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| Mar 05, 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.49 | - |
| Mar 04, 2024 | 13.10 | 13.60 | 13.10 | 13.60 | 13.39 | - |
| Mar 01, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 12.90 | - |
| Feb 29, 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 12.90 | - |
| Feb 28, 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 12.80 | - |
| Feb 27, 2024 | 12.60 | 13.10 | 12.60 | 13.10 | 12.90 | - |
| Feb 26, 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.70 | - |
| Feb 23, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| Feb 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| Feb 21, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 12.90 | - |
| Feb 20, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| Feb 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| Feb 16, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 12.90 | - |
| Feb 15, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 12.90 | - |
| Feb 14, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.70 | - |
| Feb 13, 2024 | 13.20 | 13.20 | 12.70 | 12.70 | 12.50 | - |
| Feb 12, 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 13.10 | - |
| Feb 09, 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.60 | - |
| Feb 08, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| Feb 07, 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.60 | - |
| Feb 06, 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 12.90 | - |
| Feb 05, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.10 | - |
| Feb 02, 2024 | 13.10 | 13.30 | 12.70 | 13.30 | 13.10 | 764 |
| Feb 01, 2024 | 13.60 | 13.60 | 12.70 | 12.70 | 12.50 | - |
| Jan 31, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.49 | - |
| Jan 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| Jan 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | - |
| Jan 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| Jan 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.