Canada Markets closed

KeyCorp (KEY-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.85+0.03 (+0.10%)
At close: 03:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202229.6929.9329.6929.8529.8518,559
Jan. 13, 202229.8530.0029.8129.8229.8257,704
Jan. 12, 202229.8329.9829.7929.8229.8223,310
Jan. 11, 202229.7629.9229.7129.7929.7967,198
Jan. 10, 202229.7929.9029.6529.7529.7548,243
Jan. 07, 202229.8230.0529.6829.9029.9015,770
Jan. 06, 202229.8729.9429.5129.8929.8930,426
Jan. 05, 202229.8030.2329.6529.7929.7932,977
Jan. 04, 202230.1230.1229.8329.9129.9122,803
Jan. 03, 202230.1830.2330.0930.2330.2330,167
Dec. 31, 202130.1530.4230.1530.2430.2445,596
Dec. 30, 202130.0230.3530.0230.3130.3114,488
Dec. 29, 202130.0930.2330.0530.1330.1313,117
Dec. 28, 202130.0030.2430.0030.2130.2125,652
Dec. 27, 202130.0130.2130.0130.0630.0627,918
Dec. 23, 202130.0830.1729.8729.9829.9819,207
Dec. 22, 202129.7530.1329.7529.9929.9928,291
Dec. 21, 202129.7729.9229.7229.8329.8324,033
Dec. 20, 202129.6829.8029.6829.6829.6859,016
Dec. 17, 202129.8129.9729.7529.7629.7630,481
Dec. 16, 202129.7029.9829.7029.8129.8132,415
Dec. 15, 202129.7529.8329.5829.7229.7220,427
Dec. 14, 202129.5929.7929.5629.6329.6316,418
Dec. 13, 202129.5829.8029.4829.7229.7241,519
Dec. 10, 202129.5929.7329.4829.5829.5895,914
Dec. 09, 202129.6229.9029.6229.6629.6624,821
Dec. 08, 202129.9529.9629.6629.6929.6921,270
Dec. 07, 202129.9430.0929.9029.9329.9333,936
Dec. 06, 202129.5029.9229.4729.9229.9236,690
Dec. 03, 202129.5529.6029.3629.5229.5216,749
Dec. 02, 202129.4429.6729.4429.6029.6056,323
Dec. 01, 202129.5429.7729.4729.5029.5017,576
Nov. 30, 202129.8329.8329.3029.5329.53129,441
Nov. 29, 202129.6129.8029.6029.7229.7221,386
Nov. 29, 20210.382813 Dividend
Nov. 26, 202129.9430.0229.7529.9429.5624,394
Nov. 24, 202130.1130.3129.9030.1429.7538,513
Nov. 23, 202130.0230.2029.9030.0829.7032,541
Nov. 22, 202130.3830.4330.1130.1329.7425,885
Nov. 19, 202130.4030.4030.2330.3029.9133,138
Nov. 18, 202130.3130.4430.2130.2729.8814,381
Nov. 17, 202130.2530.3930.1730.2029.8124,453
Nov. 16, 202130.4130.5730.3130.3829.9917,674
Nov. 15, 202130.4730.5030.3130.3829.9919,459
Nov. 12, 202130.4630.6630.4430.4430.0524,248
Nov. 11, 202130.6030.7130.4130.4330.0429,987
Nov. 10, 202130.9030.9030.6130.6430.2538,359
Nov. 09, 202131.0431.0430.8630.9430.5415,528
Nov. 08, 202131.0631.1030.9431.0430.6414,238
Nov. 05, 202131.0031.1030.8931.0230.6223,881
Nov. 04, 202130.8731.0030.7330.9030.5093,918
Nov. 03, 202130.7130.8930.7130.8130.4219,501
Nov. 02, 202130.6830.8430.6330.7830.3924,343
Nov. 01, 202130.5430.9130.4530.7630.3729,059
Oct. 29, 202130.5030.7630.5030.6530.2657,381
Oct. 28, 202130.4030.6930.4030.5830.1917,038
Oct. 27, 202130.5230.6230.3730.4930.1028,478
Oct. 26, 202130.4030.5330.3930.4730.0811,725
Oct. 25, 202130.2630.4630.2130.4030.0129,437
Oct. 22, 202130.4330.4330.2730.3229.9321,383
Oct. 21, 202130.2930.4030.2130.3129.9218,424
Oct. 20, 202130.1230.3930.1230.3129.9228,902
Oct. 19, 202130.1530.3430.0530.2029.8136,848
Oct. 18, 202130.0130.3229.9530.1429.7526,816
Oct. 15, 202130.3430.3530.1430.1829.7918,424
Oct. 14, 202130.0530.3830.0030.2829.8936,324
Oct. 13, 202129.8730.0529.7529.8629.4831,612
Oct. 12, 202129.6529.8529.6529.7429.3616,479
Oct. 11, 202129.5629.6729.4529.5729.198,672
Oct. 08, 202129.6029.6029.3629.4329.0514,300
Oct. 07, 202129.5329.6729.4629.4629.0817,258
Oct. 06, 202129.5029.6629.3329.5229.1426,374
Oct. 05, 202129.7929.8129.5029.5029.1230,869
Oct. 04, 202130.0230.0429.6229.6429.2636,685
Oct. 01, 202130.3930.3930.0830.0829.7025,182
Sep. 30, 202130.4730.4830.0830.4030.0151,067
Sep. 29, 202130.1430.3429.9830.3429.9525,485
Sep. 28, 202130.2830.2829.8129.9229.5437,109
Sep. 27, 202130.4430.4830.1530.3729.9844,802
Sep. 24, 202130.5130.7330.4230.5030.1144,453
Sep. 23, 202130.8830.9030.4730.5230.1325,950
Sep. 22, 202130.6330.8530.5930.7930.4031,598
Sep. 21, 202130.4930.6530.3830.5430.1535,301
Sep. 20, 202130.4430.5630.3930.4430.0523,420
Sep. 17, 202130.7330.7830.6130.6330.2426,547
Sep. 16, 202130.6530.8730.4430.8030.4138,717
Sep. 15, 202130.4530.6930.2630.4730.0824,446
Sep. 14, 202130.4330.5030.2830.4530.0622,161
Sep. 13, 202130.5430.5430.2730.4330.0423,062
Sep. 10, 202130.3330.5430.3030.4930.1022,409
Sep. 09, 202130.1130.4930.1130.3129.9236,315
Sep. 08, 202130.3530.4730.1130.1429.7542,957
Sep. 07, 202130.6430.6430.4130.4430.0547,661
Sep. 03, 202130.5830.7330.4730.7030.3117,637
Sep. 02, 202130.5630.6930.4330.6930.3023,153
Sep. 01, 202130.4530.5530.3130.5230.1326,406
Aug. 31, 202130.3730.4230.1730.3629.9742,672
Aug. 30, 202130.4730.5730.2630.4030.0128,232
Aug. 30, 20210.382813 Dividend
Aug. 27, 202130.4530.8630.4230.8630.0921,478
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...