Canada markets closed

KeyCorp (KEY-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.70+0.18 (+0.80%)
At close: 04:00PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202422.6522.7522.5522.7022.7018,645
Sept 12, 202422.4222.5922.3122.5222.5235,750
Sept 11, 202422.5322.5322.1922.3122.3118,555
Sept 10, 202422.7422.7422.2622.3522.3525,633
Sept 09, 202422.5022.6822.4022.6022.6020,610
Sept 06, 202422.5922.6022.1922.4922.4929,066
Sept 05, 202422.1622.6622.1622.6622.6620,084
Sept 04, 202422.1822.3222.1122.3222.3218,554
Sept 03, 202422.0922.2022.0022.0022.0037,033
Sept 03, 20240.351563 Dividend
Aug 30, 202422.9722.9722.2722.4422.0987,222
Aug 29, 202422.9122.9122.7722.8022.4422,185
Aug 28, 202422.8122.8822.7622.7622.4014,554
Aug 27, 202422.5622.7022.5622.7022.3419,451
Aug 26, 202422.7022.7622.5022.6222.2711,821
Aug 23, 202422.3222.6822.3222.6322.2731,692
Aug 22, 202422.7822.7922.2422.3121.9668,412
Aug 21, 202422.2922.6922.2922.6922.3314,600
Aug 20, 202422.1122.3022.1122.2521.9027,865
Aug 19, 202422.3522.3522.0222.1021.7538,866
Aug 16, 202422.0622.4022.0622.2121.8622,303
Aug 15, 202422.0222.2722.0022.1721.8237,883
Aug 14, 202421.9922.0921.8822.0421.6923,316
Aug 13, 202421.9522.0221.8421.9921.6526,670
Aug 12, 202421.3921.8421.3921.8121.47100,302
Aug 09, 202421.5721.5721.1221.1420.8121,671
Aug 08, 202421.5821.6821.3321.4921.1524,282
Aug 07, 202421.4021.5321.2521.5021.1630,846
Aug 06, 202421.0321.5920.8621.4521.1148,282
Aug 05, 202421.0921.2220.6820.9620.6343,142
Aug 02, 202421.2321.4920.9821.4921.1527,437
Aug 01, 202421.1921.4921.1921.4221.0823,610
Jul 31, 202421.4321.4521.0021.2520.9240,325
Jul 30, 202421.1821.3721.1721.3621.0317,329
Jul 29, 202421.3221.3621.1221.2920.9615,357
Jul 26, 202421.1121.3121.0521.3120.9829,004
Jul 25, 202421.0521.2720.8921.1020.7738,362
Jul 24, 202421.2021.2020.8921.0820.7532,743
Jul 23, 202421.1521.2021.0221.2020.8728,464
Jul 22, 202421.1521.2521.0521.1520.8220,669
Jul 19, 202420.9321.2120.8621.1020.7731,810
Jul 18, 202420.7421.0020.7420.8920.5629,459
Jul 17, 202420.7520.8520.6520.8020.4721,240
Jul 16, 202420.6720.8220.6720.7920.4619,168
Jul 15, 202420.6420.8120.6420.8120.4817,871
Jul 12, 202420.6720.8020.6320.7720.4446,308
Jul 11, 202420.5620.7020.5220.7020.3823,145
Jul 10, 202420.1920.5120.1420.5120.1916,021
Jul 09, 202420.2520.3320.1120.2619.9418,216
Jul 08, 202420.4020.4920.2220.3520.0328,634
Jul 05, 202420.3520.4820.2320.4020.0821,138
Jul 03, 202420.0120.3320.0020.3320.0119,507
Jul 02, 202419.8020.0319.8020.0319.7214,793
Jul 01, 202420.0320.1119.7119.7619.4532,686
Jun 28, 202420.0420.2019.6519.9119.6025,917
Jun 27, 202420.3220.3219.9320.0019.6928,028
Jun 26, 202420.4620.4620.0920.1919.8719,715
Jun 25, 202420.5120.6520.3020.4620.1427,971
Jun 24, 202420.6320.7020.5020.5120.1924,285
Jun 21, 202420.5720.7220.2520.7220.4034,583
Jun 20, 202420.6520.7820.4120.4220.1039,283
Jun 18, 202420.2620.7820.2620.7820.4537,208
Jun 17, 202420.4120.5020.0620.3820.0636,211
Jun 14, 202420.3320.4220.1020.3520.0317,244
Jun 13, 202420.4620.5620.2820.2819.9614,802
Jun 12, 202420.4820.6120.3320.3320.0122,207
Jun 11, 202420.3620.4920.2020.2819.9624,363
Jun 10, 202420.5120.5720.4120.4820.1616,966
Jun 07, 202420.5520.7020.3720.6920.3717,760
Jun 06, 202420.5520.6920.4820.6920.3716,434
Jun 05, 202420.5520.7520.3020.6420.3219,288
Jun 04, 202420.7420.7820.0620.5920.2743,913
Jun 03, 202420.5520.8320.5020.6820.3627,416
Jun 03, 20240.351563 Dividend
May 31, 202420.7521.1020.7120.8220.1535,950
May 30, 202420.4020.8620.4020.7520.0823,754
May 29, 202420.3920.4520.1720.3919.7324,929
May 28, 202420.7020.7020.4920.4919.8318,614
May 24, 202420.4620.8020.4620.5619.9026,240
May 23, 202420.9521.0320.3320.4019.7439,755
May 22, 202421.1121.1820.9020.9120.2320,756
May 21, 202421.0321.3520.9221.0720.3930,692
May 20, 202421.0521.2820.9021.1820.5026,265
May 17, 202421.2021.2621.0821.2020.5214,642
May 16, 202421.0921.3821.0421.2620.5725,798
May 15, 202420.9021.2520.8121.2320.5430,353
May 14, 202420.8021.0120.6620.8220.1426,014
May 13, 202420.9221.0220.8020.8020.1321,968
May 10, 202420.7620.9320.6120.8920.2225,191
May 09, 202420.7521.0220.7320.7920.1219,780
May 08, 202420.9121.0820.8020.8720.2028,022
May 07, 202421.3821.3820.8321.1420.4620,748
May 06, 202421.3621.4321.1021.2520.5628,585
May 03, 202421.0721.3321.0021.1920.5115,003
May 02, 202420.5821.0020.5120.9020.239,740
May 01, 202420.4620.8220.4620.7120.0417,232
Apr 30, 202420.5220.6420.3420.6219.9523,965
Apr 29, 202420.4620.9220.4320.5919.9318,237
Apr 26, 202420.6120.9620.3520.3619.7037,061
Apr 25, 202420.6520.7720.2920.5719.9123,073
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...