Canada Markets open in 8 hrs 9 mins

KeyCorp (KEY-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.86-0.21 (-0.84%)
At close: 04:00PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202324.8224.9824.7324.8624.8622,526
Feb 03, 202325.0625.4224.9325.0725.0756,693
Feb 02, 202325.1425.4725.1425.4425.4431,638
Feb 01, 202324.8625.2124.6625.2025.2029,128
Jan 31, 202324.7024.9824.5724.9824.9849,363
Jan 30, 202324.1224.8124.1224.7924.7944,379
Jan 27, 202324.2524.3724.0124.3624.3644,814
Jan 26, 202324.3024.3924.1424.3024.3028,976
Jan 25, 202324.0124.3724.0124.3424.3422,650
Jan 24, 202324.1324.2824.0924.1824.1841,665
Jan 23, 202323.9124.3323.8924.2824.2826,687
Jan 20, 202323.9924.0023.7823.8623.8621,626
Jan 19, 202323.5223.9823.4523.9823.9823,362
Jan 18, 202323.7524.0823.5823.7023.7026,181
Jan 17, 202323.5623.6723.5623.6723.6726,118
Jan 13, 202323.3023.7423.3023.5723.5731,452
Jan 12, 202323.1423.6523.0523.3523.3550,226
Jan 11, 202322.9823.0922.8523.0723.0725,165
Jan 10, 202322.6422.9122.4522.8522.8540,416
Jan 09, 202322.6823.1022.4622.5822.5889,777
Jan 06, 202322.1222.6022.1022.6022.6072,402
Jan 05, 202321.7122.1021.5921.9121.9138,008
Jan 04, 202321.2021.8221.2021.8221.82115,182
Jan 03, 202320.9521.3820.8520.9820.9850,126
Dec 30, 202220.8321.0620.6020.7620.76154,348
Dec 29, 202220.9021.0920.8320.8320.8370,243
Dec 28, 202221.1521.2020.8620.9020.90132,913
Dec 27, 202221.2221.4320.9021.1621.16107,053
Dec 23, 202221.7621.8021.3021.4521.4569,873
Dec 22, 202222.0822.2021.6221.7721.7762,141
Dec 21, 202222.1822.3122.0522.1422.1483,782
Dec 20, 202222.1222.3122.1022.1322.1372,141
Dec 19, 202222.3222.6722.2122.2422.2476,661
Dec 16, 202222.2522.6322.2522.3022.3045,398
Dec 15, 202222.6523.0322.3222.4222.4251,787
Dec 14, 202222.9223.0622.7522.7522.7541,804
Dec 13, 202223.1523.4122.9222.9222.9251,934
Dec 12, 202222.8723.2722.4922.9022.9054,870
Dec 09, 202223.1223.2822.8722.9822.9834,471
Dec 08, 202223.1223.4923.0523.2423.2440,823
Dec 07, 202223.0123.5223.0123.2423.2461,167
Dec 06, 202223.2923.9522.9422.9422.9436,664
Dec 05, 202223.6724.0523.2723.2823.2832,490
Dec 02, 202223.6524.0823.3023.7723.7739,212
Dec 01, 202223.3023.8023.2623.7723.7771,090
Nov 30, 202223.0623.3022.8523.2823.2888,510
Nov 29, 202223.4823.7323.0223.1123.1156,743
Nov 28, 202223.5523.8523.2623.8223.8279,932
Nov 25, 202223.1823.4623.1823.4623.4617,573
Nov 23, 202222.8823.1322.7323.1323.1323,598
Nov 22, 202222.2522.9722.1822.8722.8794,622
Nov 21, 202222.1522.3021.8622.2722.27120,153
Nov 18, 202222.1122.2622.0022.1522.1565,938
Nov 17, 202221.9722.2521.8622.0022.0049,777
Nov 16, 202221.6922.2421.6722.1322.1359,417
Nov 15, 202221.2821.8921.2121.8021.8082,649
Nov 14, 202221.6721.7620.9421.0521.05113,377
Nov 11, 202221.2822.0021.2821.5721.57114,201
Nov 10, 202220.9521.6920.9521.4421.4498,865
Nov 09, 202221.3021.4720.4820.5720.5797,711
Nov 08, 202220.9421.4820.9021.3021.3081,852
Nov 07, 202220.8621.1520.5720.9220.9231,828
Nov 04, 202221.0721.1520.7320.9520.9597,832
Nov 03, 202220.8321.1420.4021.0721.0791,323
Nov 02, 202221.2121.2320.8620.8820.8836,897
Nov 01, 202221.1221.4220.9821.1621.1662,589
Oct 31, 202221.2121.3120.8621.1521.1561,334
Oct 28, 202220.9021.2820.9021.2821.28105,346
Oct 27, 202221.3021.4020.8620.8720.8778,358
Oct 26, 202221.4221.7321.1821.1821.1877,037
Oct 25, 202221.2021.4721.0221.4121.4139,344
Oct 24, 202221.1021.3520.9920.9920.9940,134
Oct 21, 202220.7021.2520.5221.2021.2080,135
Oct 20, 202221.0921.4020.7620.7720.7727,533
Oct 19, 202221.8121.8521.0721.1421.1445,609
Oct 18, 202221.7121.9521.6921.9421.9448,400
Oct 17, 202221.6522.0221.6521.7521.7538,073
Oct 14, 202221.8122.1021.5121.7321.7321,312
Oct 13, 202221.7922.0221.6021.7521.7526,766
Oct 12, 202222.0022.1521.8522.0722.0743,665
Oct 11, 202222.1022.2922.0022.0822.0827,086
Oct 10, 202222.5222.5222.1822.2022.2016,197
Oct 07, 202222.6022.6522.3222.5322.5328,098
Oct 06, 202222.9823.1622.8522.8522.8524,362
Oct 05, 202222.9623.1922.9623.0023.0022,714
Oct 04, 202222.9923.2722.8923.2223.2230,542
Oct 03, 202222.9823.3722.8322.9022.9051,767
Sept 30, 202222.7723.0622.7123.0023.0083,663
Sept 29, 202222.8222.8222.4922.6922.6933,450
Sept 28, 202222.3922.9622.3922.8922.8928,180
Sept 27, 202222.3522.4522.0722.4422.4433,912
Sept 26, 202222.5522.5522.0822.2022.2036,377
Sept 23, 202222.7422.7422.2322.5622.5663,967
Sept 22, 202223.0623.0622.6522.7422.7427,858
Sept 21, 202222.8723.2522.6023.1223.1255,010
Sept 20, 202222.5622.8322.4622.7622.7623,420
Sept 19, 202223.0323.1522.7222.7422.7428,485
Sept 16, 202222.9523.1422.9023.0323.0319,205
Sept 15, 202223.1623.3223.1023.1023.1038,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...