LSE - Delayed Quote USD

KeyCorp (0JQR.L)

15.82
-0.05
(-0.33%)
At close: 4:46:33 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.6615.8315.6615.8215.821,231
May 29, 202515.8715.8915.8215.8715.87570
May 28, 202515.8015.9215.6315.9215.927,066
May 27, 2025 0.205 Dividend
May 27, 202515.5215.6715.4915.6715.671,028
May 23, 202515.2815.6015.2615.6015.39872
May 22, 202515.5715.7015.5315.6715.462,620
May 21, 202516.0816.1115.7715.8015.5910,038
May 20, 202516.3816.5216.3616.4016.184,344
May 19, 202516.4816.5716.4016.5516.33801
May 16, 202516.4516.6516.3916.6516.43389
May 15, 202516.5316.5816.4016.4216.202,213
May 14, 202516.5916.6216.5716.5816.3676
May 13, 202516.5016.5916.5016.5816.36413
May 12, 202515.8816.5215.8816.5216.304,754
May 9, 202515.5515.5515.5515.5515.3423
May 8, 202515.4715.6715.4715.6115.404,476
May 7, 202515.4315.4315.1915.1914.991,937
May 6, 202515.3615.4615.3015.3615.16904
May 2, 202515.3215.4415.2115.4215.222,034
May 1, 202514.8115.0814.8115.0214.821,518
Apr 30, 202514.7214.7314.5114.7314.54178
Apr 29, 202514.8014.9814.6714.9814.7814,705
Apr 28, 202514.7414.9114.7414.8314.641,510
Apr 25, 202514.6214.8114.6214.7114.525,294
Apr 24, 202514.5014.8714.4514.8714.671,576
Apr 23, 202514.5815.1014.5814.6014.404,490
Apr 22, 202513.9414.1413.8913.9513.771,104
Apr 17, 202514.2514.6414.2214.5014.319,855
Apr 16, 202514.1914.3614.0514.0513.871,330
Apr 15, 202514.1414.5514.1414.4314.245,635
Apr 14, 202513.9514.1213.8714.0313.85927
Apr 11, 202513.9413.9413.3813.4213.242,025
Apr 10, 202513.8814.0713.2913.6213.44860
Apr 9, 202512.9714.5912.8214.5614.373,852
Apr 8, 202514.0514.3013.4113.5913.412,336
Apr 7, 202513.6514.0012.7913.6013.439,323
Apr 4, 202513.6013.6012.9413.4913.327,745
Apr 3, 202515.1615.1614.5314.5314.341,474
Apr 2, 202515.5716.0815.5515.9815.77855
Apr 1, 202515.9215.9315.6415.6915.481,541
Mar 31, 202515.6015.7815.4415.7815.575,717
Mar 28, 202516.0916.2315.6515.7215.511,230
Mar 27, 202516.3316.4416.1516.2216.01697
Mar 26, 202516.6616.8416.3416.3416.132,655
Mar 25, 202516.5816.7416.4816.6716.45863
Mar 24, 202516.3416.5716.3216.5716.351,940
Mar 21, 202515.9816.2515.9316.2015.99209
Mar 20, 202515.8916.2715.8616.2416.03103
Mar 19, 202515.7716.1915.7716.1915.98234
Mar 18, 202515.7015.8515.7015.8215.613,822
Mar 17, 202515.6815.8715.5715.8715.663,425
Mar 14, 202515.5015.6515.3115.6015.394,342
Mar 13, 202515.5215.5415.2015.2615.06137
Mar 12, 202515.2915.6115.2415.6115.40626
Mar 11, 202515.3015.3014.9115.2315.031,796
Mar 10, 202515.4415.4814.9114.9214.7210,263
Mar 7, 202515.7715.8115.3015.3215.121,730
Mar 6, 202516.0016.2215.7616.0015.791,866
Mar 5, 202516.0316.3315.8716.2116.001,367
Mar 4, 2025 0.205 Dividend
Mar 4, 202516.6016.6015.6616.3816.166,625
Mar 3, 202517.3717.5817.2517.2516.831,595
Feb 28, 202517.0817.2917.0117.2016.77277
Feb 27, 202516.8917.3816.8917.1416.71726
Feb 26, 202516.8517.1216.7617.0116.595,811
Feb 25, 202516.9116.9116.6016.8316.41832
Feb 24, 202517.0717.0916.7117.0016.58616
Feb 21, 202517.6017.6917.0717.0716.64186
Feb 20, 202518.0118.0917.4317.5317.093,289
Feb 19, 202517.8217.9717.7417.8917.44137
Feb 18, 202517.7617.9117.6317.9117.461,158
Feb 14, 202517.6717.8417.5317.7017.261,581
Feb 13, 202517.5617.7017.3617.3816.954,164
Feb 12, 202517.3017.3917.2017.2016.77829
Feb 11, 202517.4317.6317.4017.5217.091,986
Feb 10, 202517.8917.9217.5717.6317.192,201
Feb 7, 202517.8618.0017.6817.7817.342,297
Feb 6, 202517.9818.1017.8617.9317.481,273
Feb 5, 202517.6517.9917.6517.8217.38609
Feb 4, 202517.5117.8917.5117.8217.38899
Feb 3, 202517.4217.6717.3017.5117.089,187
Jan 31, 202518.0718.1317.9618.0617.617,078
Jan 30, 202517.8418.1117.8018.1017.659,568
Jan 29, 202517.7217.9617.6117.6117.176,077
Jan 28, 202517.7417.7617.3617.4517.024,746
Jan 27, 202517.7717.8317.5017.5017.067,872
Jan 24, 202517.4017.9517.3717.8117.371,462
Jan 23, 202517.3317.4517.2617.3616.93505
Jan 22, 202517.2717.5317.2517.4717.041,866
Jan 21, 202518.7518.7517.2017.4817.059,138
Jan 17, 202517.8918.1817.8618.1317.687,576
Jan 16, 202517.8818.0517.6817.7317.293,283
Jan 15, 202518.1018.2617.9918.1117.664,246
Jan 14, 202517.1517.4117.1317.4116.9825,269
Jan 13, 202516.7516.8216.6116.8216.402,401
Jan 10, 202516.7416.8716.6016.6916.275,762
Jan 8, 202517.1917.1916.8117.1116.689,999
Jan 7, 202517.5217.6317.4317.4417.011,850
Jan 6, 202517.3917.6117.3117.5317.105,518
Jan 3, 202517.0717.1716.7917.1716.742,965
Jan 2, 202517.3317.3916.9016.9816.555,247
Dec 31, 202417.2117.2817.1417.1416.71256
Dec 30, 202417.0517.1616.8917.1616.732,576
Dec 27, 202417.2717.4817.1617.2516.82797
Dec 24, 202417.2317.3517.1717.3516.92662
Dec 23, 202417.0217.2316.8717.1716.741,304
Dec 20, 202416.7017.2416.6817.1316.702,126
Dec 19, 202417.4217.4316.8216.8616.4453,402
Dec 18, 202417.9217.9317.5617.5617.12144
Dec 17, 202418.1418.1517.7817.8017.352,998
Dec 16, 202418.0218.2918.0218.2117.761,607
Dec 13, 202418.1818.2418.1018.1817.73898
Dec 12, 202418.3218.4318.0518.1317.685,621
Dec 11, 202418.6318.6418.2318.3217.869,328
Dec 10, 202418.6618.7918.2118.4618.0040,720
Dec 9, 202418.8718.9218.5718.5818.123,466
Dec 6, 202418.7318.8718.5018.7618.291,923
Dec 5, 202418.8618.9818.7318.8618.393,575
Dec 4, 202418.7718.8218.6118.6518.181,267
Dec 3, 2024 0.205 Dividend
Dec 3, 202418.9318.9418.6118.8018.335,398
Dec 2, 202419.5519.5719.0919.1818.5121,283
Nov 29, 202419.5019.6019.3219.4818.796,499
Nov 27, 202419.6919.7719.4419.5018.812,332
Nov 26, 202419.7719.8219.6419.6818.992,660
Nov 25, 202419.7020.0119.7019.8119.116,760
Nov 22, 202419.2419.6019.2319.6018.9146,982
Nov 21, 202419.1019.4319.0719.3618.689,056
Nov 20, 202419.0719.1418.8518.9118.242,011
Nov 19, 202418.9119.1918.8518.9818.319,965
Nov 18, 202419.2519.2519.1119.2218.544,491
Nov 15, 202419.2119.3318.9819.0118.349,564
Nov 14, 202419.0219.2819.0019.1318.452,959
Nov 13, 202419.3519.5419.2419.2418.564,523
Nov 12, 202419.2619.3619.0519.0518.383,427
Nov 11, 202419.0019.4819.0019.3918.706,436
Nov 8, 202418.8519.2618.8319.1318.453,945
Nov 7, 202419.5819.5919.2419.3218.646,597
Nov 6, 202418.3919.7618.3919.7619.0629,726
Nov 5, 202417.1417.2817.0917.1816.571,682
Nov 4, 202417.1317.2417.0617.1516.549,724
Nov 1, 202417.3117.5217.2017.2616.656,170
Oct 31, 202417.5517.7317.2817.2916.684,961
Oct 30, 202417.4217.7217.4217.5116.896,729
Oct 29, 202417.5117.5817.4217.4316.82493
Oct 28, 202417.4717.5717.2017.5716.955,004
Oct 25, 202417.4017.4217.0117.0116.411,923
Oct 24, 202417.1417.2417.0717.1316.521,282
Oct 23, 202417.2117.2816.9616.9716.372,184
Oct 22, 202417.0617.1817.0217.1416.53256
Oct 21, 202417.3617.3917.1017.1216.51410
Oct 18, 202417.1617.4317.1617.3616.742,893
Oct 17, 202417.0017.5117.0017.5016.898,545
Oct 16, 202417.7417.8617.6017.7417.114,605
Oct 15, 202417.4817.9017.4817.5816.963,432
Oct 14, 202417.1717.3516.9817.3516.744,142
Oct 11, 202416.9517.4616.9517.3516.743,818
Oct 10, 202416.7616.8616.6216.6216.034,182
Oct 9, 202416.6717.0016.6716.8516.264,554
Oct 8, 202416.7416.8516.7116.8116.221,099
Oct 7, 202416.6916.8416.6316.6716.08938
Oct 4, 202416.8016.9216.7116.7516.16555
Oct 3, 202416.0616.3315.9516.2515.68831
Oct 2, 202416.2416.4916.2016.2015.631,440
Oct 1, 202416.6316.6316.0816.3615.7913,848
Sep 30, 202416.5616.7616.5116.7316.13551
Sep 27, 202416.5816.7316.5016.6916.10895
Sep 26, 202416.5616.6516.5016.6516.061,103
Sep 25, 202416.6316.6316.4416.4415.861,474
Sep 24, 202416.9116.9616.5616.5715.982,686
Sep 23, 202417.1317.1316.8316.8816.28826
Sep 20, 202417.1817.2216.9617.1016.501,313
Sep 19, 202416.8517.3216.8517.3016.693,934
Sep 18, 202416.5716.7016.4016.7016.114,538
Sep 17, 202416.4016.6916.3916.5315.957,235
Sep 16, 202416.0716.3116.0716.3115.733,109
Sep 13, 202416.2516.4615.9615.9615.401,519
Sep 12, 202416.0616.1415.9116.1415.575,227
Sep 11, 202415.7815.8015.4515.8015.249,817
Sep 10, 202416.1616.1615.6915.7615.205,409
Sep 9, 202415.8116.2515.7916.1815.61736
Sep 6, 202416.2316.3415.8115.8115.253,157
Sep 5, 202416.3916.4816.1716.2415.672,389
Sep 4, 202416.6816.7716.3916.4015.823,780
Sep 3, 202416.9816.9816.6716.8216.234,251
Aug 30, 202416.9817.0016.8516.8516.264,940
Aug 29, 202416.7116.9716.6316.9716.371,818
Aug 28, 202416.6216.8916.6216.8016.21624
Aug 27, 2024 0.205 Dividend
Aug 27, 202416.6516.7716.6216.7616.172,364
Aug 23, 202416.5717.1316.4817.0916.29270
Aug 22, 202416.5016.5616.3716.4415.67350
Aug 21, 202416.5616.5616.3716.4715.7011,758
Aug 20, 202416.6316.7216.5016.5815.80906
Aug 19, 202416.3916.6516.3916.6415.862,200
Aug 16, 202416.2316.5016.1816.2015.446,912
Aug 15, 202415.9416.4215.9416.2515.493,323
Aug 14, 202415.8315.8515.6415.6414.91939
Aug 13, 202416.0116.1515.5515.6414.913,540
Aug 12, 202416.5018.0515.7715.8315.09330,882
Aug 9, 202414.5414.6114.4314.5713.893,786
Aug 8, 202414.4014.5514.3714.5013.822,385
Aug 7, 202414.5314.7214.3214.3213.653,523
Aug 6, 202414.1414.4914.0914.4913.811,109
Aug 5, 202414.1414.1613.6214.1513.4921,663
Aug 2, 202414.7614.8214.3014.4113.7310,880
Aug 1, 202416.1316.1315.2715.2714.552,728
Jul 31, 202416.2516.4216.2016.3215.553,339
Jul 30, 202416.3616.4416.2316.2615.501,270
Jul 29, 202416.4816.5016.1816.1815.425,809
Jul 26, 202416.2316.3016.1716.3015.543,614
Jul 25, 202415.8116.2615.7516.0415.292,910
Jul 24, 202415.9216.1215.8116.0415.298,683
Jul 23, 202415.7415.9515.7115.9515.203,496
Jul 22, 202415.5015.7315.2415.7014.975,543
Jul 19, 202415.4815.7515.4315.6114.883,502
Jul 18, 202415.7116.1215.5915.5914.868,933
Jul 17, 202415.8816.4415.8816.1015.354,430
Jul 16, 202415.5115.9115.4915.8615.126,085
Jul 15, 202415.4615.6115.3915.5214.797,442
Jul 12, 202415.3615.3614.9815.2714.55121,600
Jul 11, 202414.9415.2014.8815.1314.423,156
Jul 10, 202414.3014.5914.2814.5913.911,173
Jul 9, 202413.9814.3713.9514.2913.62346
Jul 8, 202413.8414.1013.8213.9713.3138,793
Jul 5, 202414.2514.2813.9513.9913.345,285
Jul 3, 202414.3914.4614.2914.2913.62292
Jul 2, 202414.1914.3614.1614.3613.692,643
Jul 1, 202414.2214.4914.1714.3213.652,439
Jun 28, 202413.7514.1513.7514.0313.373,240
Jun 27, 202413.4813.6513.4613.6513.011,177
Jun 26, 202413.6513.6513.4113.4412.811,208,302
Jun 25, 202413.8313.9513.6913.6913.051,069
Jun 24, 202413.6513.9113.5213.9113.261,469
Jun 21, 202413.5113.8513.4513.5412.903,374
Jun 20, 202413.4513.6413.4013.6413.001,924
Jun 18, 202413.5413.6513.5413.6212.989,873
Jun 17, 202413.3313.3513.1813.2712.65481
Jun 14, 202413.3713.4513.1113.3312.7149,748
Jun 13, 202413.6513.6513.5013.5812.948,828
Jun 12, 202413.8814.1113.8613.9113.262,505
Jun 11, 202413.4413.5113.3013.3812.753,214
Jun 10, 202413.7513.7913.5213.7113.0720,124
Jun 7, 202413.8314.0113.8313.9813.32188
Jun 6, 202413.8513.9813.8213.8813.233,050
Jun 5, 202413.9413.9513.7913.8713.22587
Jun 4, 202413.8514.1213.7013.8013.15874
Jun 3, 202414.4814.4813.9414.0613.401,633
May 31, 202414.0614.2814.0614.2813.61400
May 30, 202414.0814.1113.9213.9913.33463,689