Canada Markets closed

KeyCorp (KEY-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.31+0.14 (+0.56%)
As of 11:13AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202225.2325.6025.1925.3125.317,597
Jun 30, 202225.3025.5025.1725.1725.1758,360
Jun 29, 202225.4825.5825.3025.4425.4423,125
Jun 28, 202225.6925.8625.4825.5425.5451,940
Jun 27, 202225.5525.7925.4125.6925.6937,052
Jun 24, 202225.3225.5725.2925.5725.5757,200
Jun 23, 202224.8625.3324.8625.3325.3345,045
Jun 22, 202224.4524.9524.4524.9124.9163,920
Jun 21, 202224.3824.6724.2524.5524.5536,964
Jun 17, 202224.0324.3824.0024.2124.2147,210
Jun 16, 202224.2424.7323.9424.0124.0170,645
Jun 15, 202224.3825.1424.1724.5724.5758,845
Jun 14, 202224.3524.4523.9024.2324.2374,954
Jun 13, 202224.6124.6524.0224.3424.3478,045
Jun 10, 202225.0625.0824.7924.8424.8487,804
Jun 09, 202225.6025.6525.2125.2725.2758,406
Jun 08, 202225.7526.0025.6025.6225.6250,414
Jun 07, 202225.6325.9325.6325.8325.8337,414
Jun 06, 202226.0026.0025.6125.7225.7240,324
Jun 03, 202225.8326.0425.5926.0026.0021,476
Jun 02, 202225.9326.0725.6826.0526.0539,636
Jun 01, 202226.2426.2425.8726.0426.0411,779
May 31, 202226.2926.2925.6826.1026.10135,503
May 27, 202225.6026.5725.6026.4326.4336,345
May 26, 202225.6226.1225.6225.8625.8652,570
May 25, 202225.0525.7225.0525.7225.7241,293
May 24, 202224.7025.1324.6025.1025.1046,810
May 23, 202224.8725.1124.5224.6924.69108,772
May 20, 202225.0025.3024.7424.9224.92105,358
May 19, 202224.8025.2224.8024.9224.9275,739
May 18, 202225.1025.1924.6924.7824.7896,870
May 17, 202225.2725.6425.0825.1025.1074,803
May 16, 202225.2225.3425.1225.1725.1748,198
May 13, 202225.2825.3725.1625.2025.2039,093
May 12, 202225.2525.4825.0725.2725.2734,502
May 11, 202225.2525.9525.2525.2925.2930,584
May 10, 202225.6125.7625.2325.2925.2937,714
May 09, 202225.4325.6425.2825.6025.6046,803
May 06, 202225.7626.1925.6525.7625.7636,930
May 05, 202226.0626.1725.5525.8125.8119,181
May 04, 202225.6226.4125.4626.1526.1559,177
May 03, 202225.9026.1925.4525.8025.8054,787
May 02, 202226.5926.5925.6825.8825.8840,688
Apr 29, 202226.4526.8926.3126.7126.7178,456
Apr 28, 202226.4826.6326.1126.6026.6047,191
Apr 27, 202226.9126.9126.3626.3626.3664,573
Apr 26, 202226.8927.0926.7526.7526.7515,640
Apr 25, 202226.7527.0126.7026.9826.9826,951
Apr 22, 202226.7726.9926.6926.8326.8330,168
Apr 21, 202226.9127.1626.6526.6926.6937,397
Apr 20, 202226.9527.0726.9226.9326.9326,425
Apr 19, 202226.9327.1026.7727.0027.0046,007
Apr 18, 202226.8627.0726.8426.9726.9722,549
Apr 14, 202226.9827.0026.8426.9426.9423,083
Apr 13, 202226.9127.1926.8127.0227.0236,288
Apr 12, 202227.2127.2426.8926.9226.9236,323
Apr 11, 202227.1027.3026.9827.1027.1028,984
Apr 08, 202227.3527.4727.2427.3127.3160,304
Apr 07, 202227.3727.5327.3727.4527.4552,383
Apr 06, 202227.2027.4427.0427.3727.3753,937
Apr 05, 202227.8127.8127.3327.4027.4046,596
Apr 04, 202227.6327.9727.6227.8127.8142,061
Apr 01, 202227.6127.8627.5127.7527.7514,397
Mar 31, 202227.5727.9427.5027.7127.7141,043
Mar 30, 202227.4427.7427.4227.5127.5124,719
Mar 29, 202227.3327.4927.2127.4927.4926,117
Mar 28, 202227.1927.5027.1527.3027.3035,863
Mar 25, 202227.3927.4727.1227.1227.1246,381
Mar 24, 202227.3327.6127.1927.4927.4942,873
Mar 23, 202227.2727.4527.1327.3127.3138,294
Mar 22, 202227.0627.4826.9427.1927.1963,037
Mar 21, 202227.3827.6227.0627.0827.0830,069
Mar 18, 202227.3027.6327.2227.4727.4762,372
Mar 17, 202226.6027.3826.6027.3227.3251,010
Mar 16, 202226.4526.7426.3526.6826.6847,384
Mar 15, 202226.6526.6526.3526.3826.3846,151
Mar 14, 202226.7426.7726.3626.4226.4244,711
Mar 11, 202226.8026.9726.6226.8226.8241,742
Mar 10, 202226.8026.8526.5026.8326.8333,903
Mar 09, 202226.7027.0626.6326.8026.8036,685
Mar 08, 202226.4526.7726.2026.7326.7358,404
Mar 07, 202226.9027.0026.5126.5426.5451,685
Mar 04, 202227.2327.2826.8426.8826.8848,129
Mar 03, 202227.3727.4927.2127.2127.2124,461
Mar 02, 202227.4027.4927.3227.3727.3726,624
Mar 01, 202227.2727.5927.2727.3427.3421,667
Feb 28, 202227.1027.5527.1027.2627.2653,776
Feb 25, 202226.9127.2126.7727.1127.1120,642
Feb 25, 20220.382813 Dividend
Feb 24, 202226.8027.1626.8027.1226.7468,380
Feb 23, 202227.1127.2626.8827.0826.7061,763
Feb 22, 202227.2327.2526.8927.1726.7966,135
Feb 18, 202226.7327.2626.7327.2126.8370,786
Feb 17, 202226.7227.0526.6926.8626.4863,276
Feb 16, 202226.5026.8526.4026.8126.4377,227
Feb 15, 202226.5926.7026.4326.5226.1563,630
Feb 14, 202226.5926.7326.3326.4726.1081,688
Feb 11, 202226.8626.9526.5026.7426.3647,386
Feb 10, 202227.1827.2026.6826.9626.5848,033
Feb 09, 202227.7227.8027.3327.3927.0073,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...