Canada markets open in 2 hours

KeyCorp (KEY-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.78-0.39 (-1.49%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202226.0626.0625.6125.7825.7827,651
Aug 04, 202226.1726.1725.9626.1726.1725,692
Aug 03, 202225.9126.1925.4426.1926.1923,844
Aug 02, 202225.4125.9725.0325.9225.9248,417
Aug 01, 202225.0025.3724.9125.3725.3721,034
Jul 29, 202224.8225.0924.8225.0025.0033,376
Jul 28, 202224.7024.7524.5624.7524.7541,970
Jul 27, 202224.9224.9224.5724.6924.6956,935
Jul 26, 202224.8224.8924.6624.7924.7930,357
Jul 25, 202225.0025.0624.7524.7524.7542,327
Jul 22, 202224.9925.1724.9124.9224.927,826
Jul 21, 202224.8625.0324.8224.9324.9321,118
Jul 20, 202224.7824.9824.7824.8424.8423,389
Jul 19, 202224.9925.2224.7024.8324.8329,053
Jul 18, 202225.0225.1224.5824.7524.7522,304
Jul 15, 202224.7124.9324.6224.9324.9323,619
Jul 14, 202224.8024.8424.5424.7424.7430,502
Jul 13, 202224.9125.2624.9124.9524.9525,367
Jul 12, 202225.3225.5025.1825.1825.186,331
Jul 11, 202225.3025.3725.1625.2025.2014,069
Jul 08, 202224.9925.3424.8725.2725.2723,692
Jul 07, 202224.8225.1724.6425.0825.0839,393
Jul 06, 202224.7424.8024.5624.7724.7739,307
Jul 05, 202224.5224.8824.5024.7024.7011,626
Jul 01, 202224.5424.7924.4924.7524.7511,668
Jun 30, 202224.3724.4924.3424.4824.4813,187
Jun 29, 202224.2424.5024.1524.2524.2542,687
Jun 28, 202224.3724.5524.1124.2224.2218,004
Jun 27, 202224.4024.4424.1424.3124.3117,455
Jun 24, 202223.9924.3623.7424.3424.3437,888
Jun 23, 202223.6923.9823.5723.9123.9139,909
Jun 22, 202223.6823.8623.5523.7923.7920,793
Jun 21, 202223.4223.6923.4223.6823.6816,466
Jun 17, 202223.3423.5523.0123.3223.3232,507
Jun 16, 202223.5823.8323.2523.3523.3567,908
Jun 15, 202223.9424.1623.4723.9823.9862,125
Jun 14, 202223.8323.8423.3523.5623.5640,928
Jun 13, 202224.1024.1023.5223.7123.7180,886
Jun 10, 202224.9124.9124.3724.5624.5651,023
Jun 09, 202225.3725.3725.1225.1325.1323,326
Jun 08, 202225.5225.5225.3125.4125.4186,915
Jun 07, 202225.1325.5625.1325.4625.4661,625
Jun 06, 202225.3125.3125.0725.1325.1342,440
Jun 03, 202225.2725.4325.0225.2525.2521,600
Jun 02, 202225.0925.4524.9825.3825.3831,954
Jun 01, 202225.4425.5425.0825.1825.1869,180
May 31, 202225.4925.4925.0425.3925.3996,204
May 27, 202225.2725.8925.2725.5425.5467,951
May 27, 20220.351563 Dividend
May 26, 202225.4025.7425.3225.4925.1456,016
May 25, 202224.8625.4724.8425.4025.0558,376
May 24, 202224.7624.8724.6224.7724.4340,289
May 23, 202224.7124.9924.6124.7224.38162,114
May 20, 202224.6324.8324.4024.6724.33123,152
May 19, 202224.2224.6424.0424.5324.19173,854
May 18, 202223.8524.2923.7024.2223.89126,909
May 17, 202223.4024.3023.4023.9823.65189,977
May 16, 202223.2223.5723.0423.4023.0845,944
May 13, 202223.0423.2022.7223.0722.7545,496
May 12, 202222.5223.0922.4023.0122.6986,086
May 11, 202222.2522.7822.2322.5122.2046,589
May 10, 202222.3422.3622.0622.2921.9893,563
May 09, 202222.3122.5321.8821.8921.5945,875
May 06, 202222.6922.6922.0922.3622.0568,450
May 05, 202223.2323.2322.5722.8722.5545,207
May 04, 202222.7523.4522.5723.4523.1352,449
May 03, 202223.1523.3522.5822.7522.4454,017
May 02, 202223.6323.7522.8923.0622.7451,595
Apr 29, 202223.6523.8123.3523.8023.4787,728
Apr 28, 202223.5023.8223.1323.6523.3246,202
Apr 27, 202223.8723.9223.3123.6623.3331,205
Apr 26, 202223.7623.9423.7023.8023.4739,534
Apr 25, 202223.7723.8823.6023.8823.5543,991
Apr 22, 202223.4623.8223.4023.7523.4294,863
Apr 21, 202223.7723.8723.5923.5923.2647,247
Apr 20, 202223.7223.9023.7223.7623.4356,573
Apr 19, 202223.8823.9023.5423.7123.3839,355
Apr 18, 202223.9824.1223.7223.9023.5734,114
Apr 14, 202224.1524.1523.8723.8723.5431,969
Apr 13, 202224.1824.2024.0024.0623.7332,437
Apr 12, 202224.3424.3923.9624.0823.7559,956
Apr 11, 202224.5024.5924.1724.1723.8441,183
Apr 08, 202224.6824.8124.5124.5224.1835,588
Apr 07, 202224.6024.8824.6024.7424.4031,401
Apr 06, 202224.5024.7424.5024.6224.2848,023
Apr 05, 202225.1325.1324.7024.7024.3630,435
Apr 04, 202225.1825.1824.9725.1724.8251,917
Apr 01, 202225.1525.2424.9525.1924.8433,590
Mar 31, 202225.2725.3625.1225.1524.8038,178
Mar 30, 202225.0525.2525.0225.1524.8080,934
Mar 29, 202224.9825.0724.9225.0524.7074,412
Mar 28, 202224.9925.1224.8424.8924.5547,377
Mar 25, 202225.5825.6224.7824.8224.4821,356
Mar 24, 202225.6225.6725.5025.5025.1519,395
Mar 23, 202225.6725.7225.4625.5425.1929,413
Mar 22, 202225.5325.8225.3925.6525.3021,964
Mar 21, 202225.8525.9425.5525.5725.2221,283
Mar 18, 202225.6625.9925.5425.9325.5725,375
Mar 17, 202225.3525.7825.3525.7725.4131,587
Mar 16, 202225.0625.4224.9525.3925.0427,554
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...