Canada markets closed

KeyCorp (KEY-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.78-0.02 (-0.08%)
At close: 03:46PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202424.8024.8124.6824.7824.7840,051
Oct 03, 202424.8524.9824.7024.8024.8017,575
Oct 02, 202424.5824.9024.4724.8024.8033,268
Oct 01, 202424.7724.9324.5524.6324.6360,620
Sept 30, 202425.1625.2024.6924.6924.6970,348
Sept 27, 202425.5525.7425.1925.1925.1936,154
Sept 26, 202425.7225.7425.5525.5525.5516,124
Sept 25, 202425.7525.7525.5625.7525.7513,619
Sept 24, 202425.5325.9725.5325.7325.7330,395
Sept 23, 202425.6425.7325.3825.7325.7317,405
Sept 20, 202425.4425.5925.2625.5525.5521,112
Sept 19, 202425.5825.6125.3925.5125.5117,677
Sept 18, 202425.5925.6625.2525.2525.2519,826
Sept 17, 202425.5025.7425.4725.5925.5934,821
Sept 16, 202425.6825.6825.4125.4225.4236,430
Sept 13, 202425.4025.6125.3625.6125.6122,767
Sept 12, 202425.0025.3324.9725.3325.3329,499
Sept 11, 202424.7925.0824.5024.8224.8238,498
Sept 10, 202424.6924.7824.3624.7624.7612,841
Sept 09, 202424.3524.7824.3524.6924.6923,065
Sept 06, 202424.5824.7024.2024.3524.3528,356
Sept 05, 202424.5124.6424.4624.6024.6022,638
Sept 04, 202424.2824.5824.2824.4224.4215,032
Sept 03, 202424.4524.4524.2724.2724.2731,667
Sept 03, 20240.382813 Dividend
Aug 30, 202424.9924.9924.5124.7024.32104,973
Aug 29, 202424.7825.0324.7824.9224.5330,621
Aug 28, 202424.9224.9624.8324.8824.4917,685
Aug 27, 202424.7824.9824.7824.9224.5312,497
Aug 26, 202424.9425.0224.8524.9824.5922,991
Aug 23, 202424.5825.0224.5825.0024.61235,325
Aug 22, 202424.9124.9424.6124.8524.46117,862
Aug 21, 202424.4324.9924.3524.9924.6048,591
Aug 20, 202424.2324.4124.2324.3323.95149,968
Aug 19, 202424.0724.3324.0424.3123.9395,540
Aug 16, 202424.0024.3124.0024.1623.7947,963
Aug 15, 202423.8824.2023.8024.1523.7847,534
Aug 14, 202423.7623.9923.7623.8923.5249,694
Aug 13, 202423.8023.8323.6123.7823.4126,621
Aug 12, 202423.4623.9923.4623.6423.2749,332
Aug 09, 202423.3523.4623.2223.3422.9834,528
Aug 08, 202423.3023.5423.1323.5223.1632,093
Aug 07, 202423.2923.4923.2223.3222.9640,420
Aug 06, 202423.0023.4123.0023.3522.9943,653
Aug 05, 202422.6423.3822.6122.9522.5939,417
Aug 02, 202423.6723.8523.4223.5223.1626,501
Aug 01, 202423.6623.9723.6323.8923.52121,387
Jul 31, 202423.6623.8523.5323.8223.4561,684
Jul 30, 202423.7023.7423.5323.7323.3619,737
Jul 29, 202423.7423.7423.5623.7123.3429,786
Jul 26, 202423.4423.6723.4423.6523.2810,230
Jul 25, 202423.5623.6423.3723.4223.0524,347
Jul 24, 202423.4823.5523.2323.5023.1450,321
Jul 23, 202423.3423.5623.2623.5323.1739,200
Jul 22, 202423.3823.5623.3023.3122.95134,591
Jul 19, 202423.2123.4923.2123.3422.9839,442
Jul 18, 202423.1723.3423.1523.1722.8114,022
Jul 17, 202423.1823.3523.1123.1922.8337,819
Jul 16, 202423.3623.4123.2223.3222.9659,654
Jul 15, 202423.4523.4523.1723.3823.0226,468
Jul 12, 202423.4723.5123.3723.4823.1225,209
Jul 11, 202423.4723.6723.3723.4723.1142,876
Jul 10, 202423.1823.4123.1023.4023.0419,540
Jul 09, 202423.1023.3823.0723.1522.7923,068
Jul 08, 202423.2623.3923.0923.0922.7312,074
Jul 05, 202423.2523.3223.0023.2622.9016,268
Jul 03, 202423.1423.3023.0123.1822.8216,278
Jul 02, 202422.7923.2122.7922.9922.6323,137
Jul 01, 202422.8523.2322.6522.7122.3635,500
Jun 28, 202423.4623.4622.8522.9122.5568,236
Jun 27, 202423.5023.6723.2723.2722.9126,718
Jun 26, 202423.5723.6623.4723.4723.1115,108
Jun 25, 202423.7123.7223.5023.5723.2019,771
Jun 24, 202423.7023.8623.6323.6323.2618,090
Jun 21, 202423.7123.8923.6123.6323.2628,179
Jun 20, 202423.6123.8323.5623.7023.3320,408
Jun 18, 202423.6223.8023.6023.6823.3135,192
Jun 17, 202423.6723.8823.5523.6223.2548,041
Jun 14, 202423.8523.9023.6323.6323.2627,370
Jun 13, 202423.8323.9123.6123.8023.4321,532
Jun 12, 202423.8023.9823.7523.7923.4231,304
Jun 11, 202423.7223.8023.5823.6023.2335,010
Jun 10, 202423.8023.9223.6823.7223.3518,631
Jun 07, 202423.8424.0023.6223.8823.5113,086
Jun 06, 202423.7824.0823.7823.9723.6027,881
Jun 05, 202424.0024.0023.8023.8823.5123,487
Jun 04, 202424.0924.1823.7723.8723.5046,662
Jun 03, 202423.8624.4123.5924.4124.0340,215
Jun 03, 20240.382813 Dividend
May 31, 202424.0124.4023.9824.1523.4075,536
May 30, 202423.6024.1323.6023.9623.2139,642
May 29, 202423.5923.7223.4023.5522.8236,591
May 28, 202423.5023.8423.3523.8423.1030,808
May 24, 202423.4623.7623.4123.4422.7125,037
May 23, 202423.9323.9523.4123.4522.7248,565
May 22, 202423.9524.0023.8323.9223.1828,859
May 21, 202423.9923.9923.7423.9223.1829,592
May 20, 202423.8524.0623.7023.9823.2314,309
May 17, 202423.6923.7823.5023.7523.0125,773
May 16, 202423.9323.9723.6823.7723.0352,179
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...