S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Keycorp (KEY)
Keycorp (KEY) Historical

KEY Keycorp

12.50

-0.206 (-1.62%)

Jun 11 2024 - Closed

Realtime Data

KEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 11 2024	12.482	-0.35	-2.74%	12.482	12.482	12.482	50
Jun 10 2024	12.834	0.00	0.00%	12.834	12.834	12.834	0.00
Jun 07 2024	12.834	0.09	0.72%	12.908	12.92	12.834	9
Jun 06 2024	12.742	-0.11	-0.87%	12.634	12.85	12.634	427
Jun 05 2024	12.854	0.11	0.89%	12.854	12.854	12.854	1
Jun 04 2024	12.74	-0.54	-4.10%	12.74	12.74	12.74	100
Jun 03 2024	13.284	-0.01	-0.08%	13.366	13.366	13.284	3
May 31 2024	13.294	0.29	2.26%	12.816	13.294	12.816	82
May 30 2024	13.00	0.22	1.72%	12.88	13.00	12.88	967
May 29 2024	12.78	-0.32	-2.44%	12.908	12.908	12.78	152
May 28 2024	13.10	-0.26	-1.92%	13.292	13.292	13.10	16
May 27 2024	13.356	-0.02	-0.12%	13.356	13.356	13.356	7
May 24 2024	13.372	0.04	0.32%	13.194	13.372	13.194	64
May 23 2024	13.33	-0.54	-3.91%	13.976	13.976	13.33	1,082
May 22 2024	13.872	-0.17	-1.24%	14.134	14.14	13.872	986
May 21 2024	14.046	-0.15	-1.08%	14.11	14.11	14.046	64
May 20 2024	14.20	-0.04	-0.27%	14.20	14.20	14.20	355
May 17 2024	14.238	-0.01	-0.06%	14.19	14.40	14.19	2,691
May 16 2024	14.246	-0.01	-0.10%	14.40	14.40	14.246	365
May 15 2024	14.26	0.35	2.55%	14.002	14.26	14.002	3,722
May 14 2024	13.906	0.05	0.39%	13.86	13.906	13.86	601
May 13 2024	13.852	-0.24	-1.73%	14.032	14.064	13.768	3,601
May 10 2024	14.096	0.19	1.40%	14.096	14.096	14.096	12
May 09 2024	13.902	0.05	0.38%	13.994	13.994	13.902	1,760
May 08 2024	13.85	-0.14	-0.99%	13.85	13.85	13.85	80
May 07 2024	13.988	0.12	0.88%	14.132	14.158	13.988	469
May 06 2024	13.866	-0.11	-0.76%	13.866	13.866	13.866	30
May 03 2024	13.972	0.17	1.26%	13.91	14.00	13.91	1,193
May 02 2024	13.798	0.01	0.07%	13.588	13.888	13.588	242
Apr 30 2024	13.788	0.00	0.00%	13.788	13.788	13.788	0.00
Apr 29 2024	13.788	0.00	0.00%	13.788	13.788	13.788	0.00
Apr 26 2024	13.788	0.18	1.35%	13.798	13.80	13.788	3,621
Apr 25 2024	13.604	-0.18	-1.29%	13.608	13.608	13.604	3,474
Apr 24 2024	13.782	0.00	0.00%	13.782	13.782	13.782	0.00
Apr 23 2024	13.782	0.00	0.00%	13.782	13.782	13.782	0.00
Apr 22 2024	13.782	0.00	0.00%	13.782	13.782	13.782	0.00
Apr 19 2024	13.782	0.29	2.16%	13.782	13.782	13.782	38
Apr 18 2024	13.49	0.00	0.00%	13.49	13.49	13.49	1
Apr 17 2024	13.49	0.04	0.33%	13.352	13.49	13.34	1,893
Apr 16 2024	13.446	0.00	0.00%	13.446	13.446	13.446	0.00
Apr 15 2024	13.446	-0.26	-1.90%	13.812	14.15	13.446	276
Apr 12 2024	13.706	-0.08	-0.55%	13.628	13.706	13.628	226
Apr 11 2024	13.782	-0.15	-1.06%	13.634	13.782	13.634	119
Apr 10 2024	13.93	-0.24	-1.69%	14.356	14.356	13.93	41
Apr 09 2024	14.17	-0.02	-0.14%	14.168	14.17	14.168	700
Apr 08 2024	14.19	0.32	2.28%	13.966	14.19	13.966	92
Apr 05 2024	13.874	-0.08	-0.57%	13.874	13.874	13.874	25
Apr 04 2024	13.954	-0.41	-2.88%	13.954	13.954	13.954	18
Apr 03 2024	14.368	0.00	0.00%	14.368	14.368	14.368	0.00
Apr 02 2024	14.368	-0.13	-0.91%	14.096	14.392	14.096	991
Mar 28 2024	14.50	0.10	0.69%	14.40	14.60	14.40	962
Mar 27 2024	14.40	0.60	4.35%	14.00	14.40	13.90	1,611
Mar 26 2024	13.80	-0.20	-1.43%	13.90	14.00	13.80	94
Mar 25 2024	14.00	-0.10	-0.71%	13.90	14.10	13.90	1,708
Mar 22 2024	14.10	0.00	0.00%	14.10	14.10	14.10	0.00
Mar 21 2024	14.10	0.80	6.02%	14.10	14.10	14.10	2
Mar 20 2024	13.30	0.00	0.00%	13.40	13.40	13.30	4
Mar 19 2024	13.30	-0.10	-0.75%	13.30	13.30	13.30	375
Mar 18 2024	13.40	-0.10	-0.74%	13.30	13.40	13.30	626
Mar 15 2024	13.50	-0.10	-0.74%	13.30	13.50	13.30	78
Mar 14 2024	13.60	0.00	0.00%	13.60	13.60	13.60	1

Leonteq Securities

NLBNPIT1WLB0 20991231 11...

NLBNPIT20OX4 20351221 19...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions