Canada markets closed

KeyCorp (KEY-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.35+0.04 (+0.20%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.3720.6520.2120.3520.3524,047
Apr 25, 202420.6120.6620.2620.3120.3124,432
Apr 24, 202420.7721.0420.4420.8320.8319,820
Apr 23, 202420.8821.0620.1821.0521.0539,790
Apr 22, 202420.3420.7920.3420.7920.7923,792
Apr 19, 202420.1320.4920.0920.2720.2726,958
Apr 18, 202420.0120.1819.7520.1320.1344,417
Apr 17, 202420.0720.3919.9820.1920.1923,202
Apr 16, 202419.8420.1118.9319.9919.9936,295
Apr 15, 202420.2120.2119.5119.8619.8685,339
Apr 12, 202420.6220.6220.0020.0020.0021,243
Apr 11, 202420.9820.9820.0820.3920.3921,954
Apr 10, 202420.8321.0120.3520.8120.8127,165
Apr 09, 202421.4521.6121.2121.3621.3622,473
Apr 08, 202421.5421.5921.2921.5121.5117,050
Apr 05, 202421.3521.5421.1421.4721.4712,979
Apr 04, 202421.4321.6721.2721.4221.4226,797
Apr 03, 202421.0521.3820.9521.3821.3849,208
Apr 02, 202421.2021.4920.9021.2021.2035,026
Apr 01, 202421.1621.5020.9221.3621.3639,928
Mar 28, 202421.4421.4421.1421.2621.2629,000
Mar 27, 202421.1121.4721.0821.3421.3441,498
Mar 26, 202421.0821.3121.0221.2121.2124,513
Mar 25, 202421.2021.3521.0621.1721.1714,914
Mar 22, 202421.4521.4521.1521.3021.3020,583
Mar 21, 202421.3021.5021.1821.2521.2542,088
Mar 20, 202421.4021.4221.1821.1921.1932,099
Mar 19, 202421.2521.4221.1921.3221.3246,416
Mar 18, 202421.0021.2520.9121.2421.2434,474
Mar 15, 202420.9321.0620.6020.9920.9934,715
Mar 14, 202421.1721.2220.6520.8720.8743,638
Mar 13, 202420.9721.2220.9721.0321.0333,044
Mar 12, 202420.8621.0920.6920.9720.9728,664
Mar 11, 202421.1421.1820.8021.0621.0619,889
Mar 08, 202421.0121.2920.9020.9720.9718,929
Mar 07, 202421.1821.3020.7021.0021.0040,341
Mar 06, 202421.2621.5120.9321.2021.2046,919
Mar 05, 202421.3321.3321.1421.2521.2519,827
Mar 04, 202421.4321.5921.1421.1521.1524,700
Mar 01, 202421.6221.6821.3121.6421.6424,781
Feb 29, 202421.6521.9821.4321.7221.7257,267
Feb 28, 202421.3121.7321.3121.6821.6836,318
Feb 28, 20240.353125 Dividend
Feb 27, 202421.6821.7721.5021.7221.3725,248
Feb 26, 202421.8221.8921.5521.7121.3629,077
Feb 23, 202421.1521.7520.9621.5821.2358,475
Feb 22, 202421.0921.3620.9821.1720.8326,580
Feb 21, 202421.0621.6820.7920.8020.4624,028
Feb 20, 202421.0721.3620.9621.0620.7225,262
Feb 16, 202420.8721.1220.7321.0120.6724,406
Feb 15, 202420.7721.1720.4220.9320.5817,712
Feb 14, 202420.5221.2120.4620.7720.4325,224
Feb 13, 202420.8720.9520.3820.4620.1236,839
Feb 12, 202420.8421.2420.6821.1820.8435,579
Feb 09, 202420.1520.8320.1420.4820.1531,314
Feb 08, 202420.0320.6019.8820.0719.7461,986
Feb 07, 202420.6720.8619.7620.2119.8862,481
Feb 06, 202421.0221.4020.4820.5820.2528,349
Feb 05, 202421.4221.4221.0221.1520.8130,745
Feb 02, 202421.4021.6821.2721.5621.2130,408
Feb 01, 202421.4721.7920.5221.6421.2959,607
Jan 31, 202421.5022.0021.2921.2920.9449,092
Jan 30, 202421.9221.9221.5821.9121.5528,147
Jan 29, 202421.9822.0021.7521.9221.5630,036
Jan 26, 202421.8021.9821.6421.8521.4928,897
Jan 25, 202421.4821.7521.3321.7421.3931,368
Jan 24, 202421.4921.5021.2521.4821.1313,738
Jan 23, 202421.3521.6521.2121.5021.1530,250
Jan 22, 202421.3021.4821.2021.4021.0520,629
Jan 19, 202420.5321.1220.3121.1220.7825,566
Jan 18, 202420.7020.7020.1420.5620.2346,100
Jan 17, 202420.9921.4420.7220.7220.3838,669
Jan 16, 202421.3021.5021.0221.0620.7227,680
Jan 12, 202421.4021.4321.0121.2920.9514,614
Jan 11, 202420.8821.4420.8821.2520.9032,119
Jan 10, 202421.0421.3020.8220.8220.4845,853
Jan 09, 202421.1121.4420.8421.1320.7942,189
Jan 08, 202420.7221.4020.5521.3420.9939,105
Jan 05, 202420.5520.8120.4220.6520.3121,272
Jan 04, 202420.1720.5320.1020.4320.1026,149
Jan 03, 202419.7920.2619.6520.1319.8051,901
Jan 02, 202419.9520.0619.7119.7919.4733,516
Dec 29, 202320.4320.4819.9619.9619.6460,349
Dec 28, 202320.2320.4720.0520.2719.9445,088
Dec 27, 202320.2020.4720.1220.3019.9746,876
Dec 26, 202320.1620.4020.0920.2119.8836,738
Dec 22, 202320.0120.4119.8720.1619.8345,526
Dec 21, 202320.2920.3519.7319.9619.6480,868
Dec 20, 202319.8520.5019.8020.1819.8570,786
Dec 19, 202319.7619.8819.5019.8419.52102,412
Dec 18, 202320.1020.2319.2719.4519.1389,758
Dec 15, 202320.0320.2319.8120.0819.7568,486
Dec 14, 202319.6620.1119.5019.6919.37119,562
Dec 13, 202318.8119.5218.7319.3018.9982,048
Dec 12, 202318.8919.0318.6018.7918.4865,269
Dec 11, 202318.8519.0518.6518.7518.4567,147
Dec 08, 202319.0819.1418.8419.0218.7135,397
Dec 07, 202318.8719.2818.7619.1018.7966,100
Dec 06, 202319.2719.6318.8818.8818.5847,702
Dec 05, 202319.4719.4719.0319.3119.0042,741
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...