Canada markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.40+0.07 (+0.46%)
At close: 04:00PM EDT
15.37 -0.03 (-0.19%)
After hours: 07:13PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202415.4615.4815.3315.4015.404,104,284
May 16, 202415.5015.5715.3215.3315.336,786,000
May 15, 202415.3015.6115.3015.5715.5713,543,400
May 14, 202415.0015.1714.8915.1115.1111,454,500
May 13, 202415.1515.2314.8414.8814.888,554,400
May 10, 202415.1715.1914.9815.0815.089,768,900
May 09, 202414.9115.1114.8915.0815.085,788,400
May 08, 202414.8115.0314.7115.0215.0210,522,300
May 07, 202415.2215.2614.8814.9314.9310,462,000
May 06, 202415.0415.1914.8715.1315.1311,101,300
May 03, 202415.1115.2514.9014.9314.939,274,400
May 02, 202414.9414.9714.6614.8714.8716,315,800
May 01, 202414.5915.0814.5914.7114.7110,679,600
Apr 30, 202414.5514.7714.4714.4914.4910,863,500
Apr 29, 202414.7514.8814.6414.7314.7312,753,300
Apr 26, 202414.6314.8814.6214.7014.7011,793,100
Apr 25, 202414.9214.9314.4414.6114.6116,788,200
Apr 24, 202414.5414.9514.5214.9314.9315,084,100
Apr 23, 202414.5614.8314.3514.7214.7223,058,300
Apr 22, 202414.6914.7714.4614.6414.6426,489,200
Apr 19, 202414.3414.8014.3214.6314.6316,943,100
Apr 18, 202414.3014.8114.1014.3814.3832,085,000
Apr 17, 202414.3514.5114.1714.4314.4316,756,900
Apr 16, 202414.2814.3514.0614.2214.2213,134,300
Apr 15, 202414.8315.0514.3014.4314.4315,557,000
Apr 12, 202414.4714.6214.3714.6114.6112,745,200
Apr 11, 202414.9214.9214.3314.7214.7213,274,900
Apr 10, 202415.1815.1814.6814.8414.8415,203,200
Apr 09, 202415.5015.5515.2515.5315.539,565,300
Apr 08, 202415.2115.5115.1415.4515.458,256,100
Apr 05, 202414.9915.2114.9015.0615.0611,254,000
Apr 04, 202415.5315.6215.0115.0815.0810,365,600
Apr 03, 202415.2515.4615.1915.2415.247,952,200
Apr 02, 202415.3315.4715.1615.2615.269,397,800
Apr 01, 202415.8115.8515.4915.4915.498,025,000
Mar 28, 202415.6415.8615.6415.8115.8110,561,000
Mar 27, 202415.1815.6515.1615.6415.6411,001,800
Mar 26, 202415.3015.3214.9915.0615.069,889,700
Mar 25, 202415.1115.3215.0715.1915.197,131,100
Mar 22, 202415.4415.5415.0215.0315.038,422,500
Mar 21, 202415.1615.5015.1515.3615.3612,163,300
Mar 20, 202414.3815.1214.3415.0415.049,810,900
Mar 19, 202414.3514.5214.3014.4914.499,561,900
Mar 18, 202414.4814.5114.2414.4414.448,196,400
Mar 15, 202414.2214.7014.2214.4814.4831,490,400
Mar 14, 202414.7514.9414.3114.4214.4214,072,100
Mar 13, 202414.8515.0914.8414.9314.9311,962,500
Mar 12, 202414.9415.0314.7414.8114.8112,584,200
Mar 11, 202414.8714.9914.7414.9214.9214,485,400
Mar 08, 202415.2015.2414.9114.9214.9215,490,100
Mar 07, 202415.1715.2914.8814.9714.9716,711,400
Mar 06, 202414.9415.2114.6214.9914.9917,852,700
Mar 05, 202414.4715.1814.4715.0215.0219,880,600
Mar 04, 202414.4814.7914.3714.5814.5818,566,200
Mar 01, 202414.1914.2613.8514.1914.1913,605,200
Feb 29, 202414.1614.4714.0814.2714.2715,456,700
Feb 28, 202413.9814.1913.9013.9213.9210,548,200
Feb 27, 202413.8314.1813.8114.1414.1412,903,300
Feb 26, 202413.9514.1813.6713.6813.6818,307,000
Feb 26, 20240.205 Dividend
Feb 23, 202414.3314.4214.2114.2614.0610,685,600
Feb 22, 202414.3214.6714.2214.3514.1415,507,400
Feb 21, 202414.1014.3613.9414.2614.0618,957,300
Feb 20, 202413.8514.3413.8514.1913.9922,490,900
Feb 16, 202414.0114.1913.9014.0713.8715,551,700
Feb 15, 202414.0014.3313.9414.2014.0013,806,000
Feb 14, 202413.7113.9213.5113.8613.6616,183,900
Feb 13, 202413.7013.7513.2513.5313.3422,765,500
Feb 12, 202413.9014.3713.9014.1313.9318,782,400
Feb 09, 202413.9313.9713.6413.8913.6913,300,100
Feb 08, 202413.7813.9713.5713.8713.6711,566,200
Feb 07, 202413.9714.0213.4313.9013.7019,449,800
Feb 06, 202414.1814.4613.7613.9013.7024,927,300
Feb 05, 202414.2014.3814.0814.2214.0217,498,000
Feb 02, 202413.9014.4613.8114.3714.1617,466,700
Feb 01, 202414.5514.6413.5414.1713.9742,359,000
Jan 31, 202414.5214.9914.5014.5314.3233,638,800
Jan 30, 202414.8515.0114.7615.0014.7813,187,400
Jan 29, 202414.6414.8914.5714.8714.6610,141,300
Jan 26, 202414.6414.7714.5214.6714.4617,847,600
Jan 25, 202414.6514.7414.2914.5414.3313,716,900
Jan 24, 202414.6014.7714.3914.4414.2320,178,500
Jan 23, 202414.2414.4914.1814.4114.2019,705,600
Jan 22, 202414.0114.3013.9514.2014.0017,508,300
Jan 19, 202413.2314.0013.1313.9413.7426,870,000
Jan 18, 202413.4513.7912.9413.2013.0138,124,600
Jan 17, 202413.6714.0413.5913.8413.6425,133,800
Jan 16, 202413.9314.0113.7113.9213.7217,038,600
Jan 12, 202414.4514.4813.9214.2014.0019,335,900
Jan 11, 202414.3514.4213.9614.3914.1816,844,600
Jan 10, 202414.5414.5714.2814.4614.2514,356,700
Jan 09, 202414.6414.6814.4814.5914.3815,962,900
Jan 08, 202414.5414.7314.3914.7014.4912,765,400
Jan 05, 202414.3414.9114.2614.6414.4322,168,300
Jan 04, 202414.2014.5014.1214.3314.1217,921,100
Jan 03, 202414.3614.4514.0814.1813.9816,527,000
Jan 02, 202414.3014.7914.2314.6114.4015,425,600
Dec 29, 202314.5314.5514.3414.4014.1910,085,500
Dec 28, 202314.4114.5714.4014.5414.337,031,700
Dec 27, 202314.4314.5814.2914.5214.317,038,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...