Canada markets open in 4 hours 29 minutes

KeyCorp (KEY-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.06+0.12 (+0.51%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.7923.1222.6123.0623.0647,969
Apr 29, 202422.6523.1422.5022.9422.9437,953
Apr 26, 202422.7022.8922.5622.6022.6012,939
Apr 25, 202422.8022.9122.5622.7522.7520,106
Apr 24, 202423.4223.4622.8823.1623.1633,423
Apr 23, 202423.1023.5223.0423.5223.5244,483
Apr 22, 202422.9523.1522.8623.0723.0724,084
Apr 19, 202422.6523.0322.5723.0323.0323,037
Apr 18, 202422.4422.6022.0922.5522.5531,297
Apr 17, 202422.4322.7322.2322.4322.4321,194
Apr 16, 202422.2122.4421.9622.3322.3322,467
Apr 15, 202422.1622.4321.6822.4322.4385,979
Apr 12, 202422.1522.4422.0022.0022.0030,756
Apr 11, 202422.5322.6022.0022.2322.2348,954
Apr 10, 202423.0023.0022.3122.4522.4542,526
Apr 09, 202423.7523.8523.0823.2723.2737,954
Apr 08, 202423.8024.0123.7323.7523.7519,164
Apr 05, 202423.7124.0923.7123.8923.8930,868
Apr 04, 202423.6023.8523.6023.8023.8039,060
Apr 03, 202423.3523.7723.3523.5223.5218,981
Apr 02, 202423.8323.9323.5223.5223.5232,999
Apr 01, 202423.7624.1323.3924.0024.0043,102
Mar 28, 202423.9724.1923.7223.9423.9456,532
Mar 27, 202423.7024.1323.5323.9523.9550,085
Mar 26, 202423.6823.7323.3223.7323.7322,183
Mar 25, 202423.5323.7823.3923.5123.5116,570
Mar 22, 202423.6623.9623.5023.6523.6523,186
Mar 21, 202423.7323.7623.4723.7123.7130,223
Mar 20, 202423.7123.7423.4823.5223.5227,966
Mar 19, 202423.2823.6723.0523.6223.6229,669
Mar 18, 202422.8923.2922.6223.1723.1734,258
Mar 15, 202422.9923.3522.7022.9822.9847,880
Mar 14, 202423.7123.7122.7622.9122.9163,509
Mar 13, 202423.5923.7623.4623.7323.7324,418
Mar 12, 202423.4423.6723.1823.4823.4819,476
Mar 11, 202423.7923.8023.4723.4723.4726,432
Mar 08, 202423.4823.7623.4823.7523.7522,860
Mar 07, 202423.6023.7623.3623.4023.4020,087
Mar 06, 202423.4423.7623.1623.6623.6650,692
Mar 05, 202423.4023.6023.0823.4523.4537,300
Mar 04, 202423.7623.9723.2923.3023.3025,647
Mar 01, 202423.5023.7623.1923.7623.7659,089
Feb 29, 202423.3323.7623.2923.5123.5196,566
Feb 28, 202423.1823.4823.0223.4723.4733,156
Feb 28, 20240.382813 Dividend
Feb 27, 202423.7323.8523.2323.5723.1943,383
Feb 26, 202424.0724.2523.5223.7423.3547,411
Feb 23, 202423.8024.1523.5824.1523.7629,582
Feb 22, 202423.5823.7523.4923.6323.2521,286
Feb 21, 202423.3823.5523.1623.4223.0431,538
Feb 20, 202423.1623.6923.1223.3622.9823,884
Feb 16, 202422.8123.2822.8123.1822.8034,924
Feb 15, 202422.9823.3422.8822.9822.6135,889
Feb 14, 202422.6423.3922.6422.8422.4740,781
Feb 13, 202422.7923.0122.4622.7822.4149,708
Feb 12, 202422.3223.2622.3223.2622.8854,807
Feb 09, 202422.1222.6422.0322.3722.0163,367
Feb 08, 202422.2522.8521.8522.1321.7784,439
Feb 07, 202422.8522.8521.9122.5522.1876,552
Feb 06, 202423.7423.7422.3622.7322.3646,414
Feb 05, 202423.6323.9723.3223.5323.1554,793
Feb 02, 202423.4323.9623.3323.8123.4247,695
Feb 01, 202423.9123.9622.8623.6923.3160,458
Jan 31, 202424.0124.4323.8223.9323.5448,387
Jan 30, 202424.2024.3823.9524.3823.9826,509
Jan 29, 202423.9124.3323.7524.0223.6383,260
Jan 26, 202423.4323.9923.4323.8023.4153,252
Jan 25, 202422.8523.4822.8523.3823.0049,252
Jan 24, 202422.9923.1422.8522.9322.5622,729
Jan 23, 202423.0923.0922.9022.9922.6214,710
Jan 22, 202422.5623.1822.5623.0122.6433,436
Jan 19, 202422.1922.6322.1922.6322.2641,928
Jan 18, 202422.5022.6422.2522.3521.9953,838
Jan 17, 202422.8523.0522.4722.5022.1333,825
Jan 16, 202423.0123.1522.8322.9822.6135,964
Jan 12, 202423.0023.2922.7823.1222.7427,715
Jan 11, 202422.7323.1522.6523.0022.6351,842
Jan 10, 202422.7623.0022.6523.0022.6324,827
Jan 09, 202422.9122.9422.6822.8922.5225,860
Jan 08, 202422.3722.9822.3622.9722.6069,079
Jan 05, 202422.3222.6122.1522.3722.0144,995
Jan 04, 202422.0422.5121.8422.3521.9930,621
Jan 03, 202421.7922.2421.5922.0721.7174,770
Jan 02, 202421.4121.9721.3821.9421.5847,765
Dec 29, 202321.7021.9421.4121.4421.0999,914
Dec 28, 202321.8222.1021.6421.7621.4157,431
Dec 27, 202321.7722.0221.7521.7821.4369,445
Dec 26, 202321.8022.0121.6621.8321.4855,427
Dec 22, 202321.8722.1821.7221.7621.4169,411
Dec 21, 202321.9422.4921.6321.8821.52104,508
Dec 20, 202321.9322.2921.7621.8321.4885,306
Dec 19, 202321.9422.1521.8422.0321.6759,282
Dec 18, 202322.2822.6221.7422.1421.7864,200
Dec 15, 202322.6022.8022.3122.5422.1752,224
Dec 14, 202322.0022.4321.8322.3822.0283,972
Dec 13, 202320.9722.2120.9521.8521.5053,084
Dec 12, 202321.1121.3320.6420.9420.6069,128
Dec 11, 202320.7221.1720.6721.0020.6689,351
Dec 08, 202320.7820.9820.4920.9520.6147,084
Dec 07, 202320.9521.2320.8120.8820.5437,542
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...