The closing price for KeyCorp (KEY) in August 2023 was $10.20, on August 31, 2023. It was down 5.5% for the month. The latest price is $19.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $10.05 | $10.23 | $9.98 | $10.20 | 15,466,180 |
August 30 2023 | $10.05 | $10.10 | $9.94 | $10.02 | 10,157,570 |
August 29 2023 | $9.84 | $10.17 | $9.76 | $10.09 | 11,632,730 |
August 28 2023 | $9.71 | $9.93 | $9.70 | $9.81 | 10,666,070 |
August 25 2023 | $9.69 | $9.78 | $9.46 | $9.61 | 13,586,530 |
August 24 2023 | $9.48 | $9.81 | $9.41 | $9.60 | 11,642,260 |
August 23 2023 | $9.24 | $9.52 | $9.14 | $9.50 | 12,845,460 |
August 22 2023 | $9.55 | $9.59 | $9.20 | $9.22 | 13,682,320 |
August 21 2023 | $9.61 | $9.68 | $9.43 | $9.62 | 15,530,970 |
August 18 2023 | $9.37 | $9.65 | $9.33 | $9.57 | 14,560,670 |
August 17 2023 | $9.35 | $9.57 | $9.19 | $9.52 | 17,761,820 |
August 16 2023 | $9.38 | $9.47 | $9.19 | $9.30 | 12,660,180 |
August 15 2023 | $9.55 | $9.59 | $9.27 | $9.40 | 16,008,630 |
August 14 2023 | $10.13 | $10.18 | $9.68 | $9.73 | 13,559,200 |
August 11 2023 | $10.12 | $10.27 | $10.10 | $10.21 | 7,774,433 |
August 10 2023 | $10.26 | $10.30 | $9.99 | $10.21 | 13,897,430 |
August 09 2023 | $10.43 | $10.58 | $10.14 | $10.17 | 11,161,510 |
August 08 2023 | $10.26 | $10.57 | $10.02 | $10.55 | 12,109,250 |
August 07 2023 | $10.50 | $10.71 | $10.45 | $10.64 | 7,183,401 |
August 04 2023 | $10.55 | $10.66 | $10.47 | $10.53 | 10,010,180 |
August 03 2023 | $10.50 | $10.66 | $10.28 | $10.64 | 11,816,760 |
August 02 2023 | $10.46 | $10.53 | $10.28 | $10.51 | 11,779,220 |
August 01 2023 | $10.79 | $10.87 | $10.32 | $10.59 | 17,446,881 |
Daily pricing data for KeyCorp dates back to 11/5/1984, and may be incomplete.
