Canada markets open in 4 hours 57 minutes

KeyCorp (KEY-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.23+0.23 (+1.05%)
At close: 03:59PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202421.8822.2321.8822.2322.2324,496
Feb 23, 202421.5722.1021.5522.0022.0037,832
Feb 22, 202421.2621.6721.2621.2921.2940,440
Feb 21, 202421.4721.6021.1621.1621.1614,785
Feb 20, 202421.3821.8321.1521.4521.4524,323
Feb 16, 202421.1821.7321.0221.3821.3820,445
Feb 15, 202421.6521.8321.2321.3621.3614,666
Feb 14, 202421.2321.7421.2321.3221.3242,634
Feb 13, 202421.3621.5120.9021.3421.3444,930
Feb 12, 202421.1922.0021.1921.9321.9335,075
Feb 09, 202420.9721.5920.7621.2321.2331,241
Feb 08, 202420.7621.0020.3620.9720.9768,429
Feb 07, 202421.1021.1019.6120.8620.86110,588
Feb 06, 202421.5121.7420.8321.0821.0869,868
Feb 05, 202422.0622.0621.3421.4921.4946,499
Feb 02, 202422.1422.3021.8922.1822.1836,034
Feb 01, 202422.2422.4721.3022.2622.26132,077
Jan 31, 202422.2022.6721.9422.1722.17103,395
Jan 30, 202422.1622.5022.0622.5022.5027,309
Jan 29, 202422.3522.5322.0922.3222.3247,775
Jan 26, 202422.4222.5422.1822.3322.3319,773
Jan 25, 202421.9022.3921.7522.3922.3950,838
Jan 24, 202421.8922.0321.6021.9421.9451,577
Jan 23, 202421.9222.1021.8521.8621.8631,781
Jan 22, 202421.6022.1321.6022.0922.0936,461
Jan 19, 202421.2521.6020.9921.4821.4851,082
Jan 18, 202421.1021.3820.8721.1721.1773,040
Jan 17, 202421.5421.7121.1121.1221.1277,739
Jan 16, 202421.7021.8021.4621.7121.7132,067
Jan 12, 202421.6021.7921.2921.7221.7230,564
Jan 11, 202421.5021.8221.4721.4721.4757,632
Jan 10, 202421.6521.8921.1321.1321.1365,618
Jan 09, 202421.6521.8821.1721.6821.6829,697
Jan 08, 202421.2021.8920.9721.7321.7346,902
Jan 05, 202420.6621.2220.5821.2221.2253,827
Jan 04, 202420.5720.9720.3720.8920.8945,562
Jan 03, 202419.9520.6519.9520.6520.6538,056
Jan 02, 202420.4920.4920.0420.0420.0423,420
Dec 29, 202320.6320.8520.0220.0220.0284,059
Dec 28, 202320.3920.8420.2520.7320.7346,775
Dec 27, 202320.3020.7620.2520.4020.4079,759
Dec 26, 202320.2520.7020.0620.3820.3865,180
Dec 22, 202320.1220.5720.0020.2020.2033,225
Dec 21, 202320.4420.6020.0120.2320.2358,801
Dec 20, 202320.0420.7519.9520.1920.1983,398
Dec 19, 202319.7520.2219.5220.1620.1662,509
Dec 18, 202320.0520.3819.6519.8619.8656,023
Dec 15, 202320.2220.5519.9119.9119.9137,737
Dec 14, 202319.7620.3719.7619.9319.9380,422
Dec 13, 202318.9519.7118.6619.3919.3981,065
Dec 12, 202318.5518.9418.4418.6818.6856,511
Dec 11, 202319.2119.2718.4518.7318.7387,247
Dec 08, 202319.2519.4319.1319.2619.2639,913
Dec 07, 202319.1719.4718.9419.2819.2860,656
Dec 06, 202319.5619.8119.1819.2319.2393,802
Dec 05, 202319.6019.6119.3019.6019.6068,801
Dec 04, 202320.1020.1619.2419.4019.4070,863
Dec 01, 202318.9620.1618.7720.1620.1670,919
Nov 30, 202319.2319.5718.9519.0119.0187,647
Nov 29, 202319.3219.9719.0019.4019.4054,263
Nov 29, 20230.351563 Dividend
Nov 28, 202319.2019.7119.2019.5819.2372,527
Nov 27, 202318.6019.7518.4419.1618.82152,322
Nov 24, 202318.3918.7318.3418.7318.3931,378
Nov 22, 202318.3318.5318.0018.3918.0673,176
Nov 21, 202318.4318.7318.1418.3918.0648,206
Nov 20, 202318.1918.4118.0518.3518.0244,796
Nov 17, 202317.8718.3117.8718.1817.8593,508
Nov 16, 202317.7217.9917.5017.8417.5279,062
Nov 15, 202317.5517.8717.5317.8217.5050,903
Nov 14, 202317.8018.2017.6017.6817.36128,351
Nov 13, 202317.1417.8217.0317.5517.2342,024
Nov 10, 202317.3617.4617.1017.2816.9749,901
Nov 09, 202317.3917.3917.0617.3417.0350,298
Nov 08, 202317.2917.4617.1517.3417.0330,654
Nov 07, 202317.4017.6917.2517.2916.9843,197
Nov 06, 202317.2417.6917.2417.4617.1562,860
Nov 03, 202317.2117.4516.9517.2416.9385,456
Nov 02, 202315.7916.9715.7916.8016.50142,490
Nov 01, 202315.1515.6315.1515.5715.2950,780
Oct 31, 202315.1015.3514.9915.1014.83334,461
Oct 30, 202315.3915.5015.0015.1014.83135,507
Oct 27, 202315.7815.8415.3115.3715.09176,585
Oct 26, 202315.6115.9215.6115.7515.4762,423
Oct 25, 202315.6516.0715.0215.8015.52144,319
Oct 24, 202316.1116.1115.3115.7615.48142,072
Oct 23, 202316.0416.5015.8616.0615.7771,049
Oct 20, 202315.9716.3415.6816.2615.9775,440
Oct 19, 202315.9616.4015.9516.0515.7669,427
Oct 18, 202316.2016.2515.9515.9615.6743,385
Oct 17, 202316.1916.4816.0616.4516.1545,679
Oct 16, 202316.2016.7815.7816.4316.1355,564
Oct 13, 202316.3716.4615.8716.0615.7763,773
Oct 12, 202316.4716.7516.1216.2916.0057,101
Oct 11, 202317.0517.2016.4016.4616.1659,831
Oct 10, 202316.7617.1116.3016.7516.4559,335
Oct 09, 202316.5517.1916.5516.6816.3820,749
Oct 06, 202317.0117.1716.6716.6716.3744,343
Oct 05, 202317.5117.5717.0317.1216.8139,794
Oct 04, 202317.5217.7617.0017.4717.1646,356
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...