Canada markets close in 6 hours 2 minutes

KeyCorp (KEY-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.80+0.45 (+2.21%)
As of 09:55AM EDT. Market open.
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202320.5020.8020.5120.8020.803,689
Mar 20, 202319.4020.4519.0520.3520.35149,772
Mar 17, 202319.2419.7517.7219.1019.10215,283
Mar 16, 202318.4319.4818.2019.4819.48161,438
Mar 15, 202319.5019.8818.2118.5018.50171,523
Mar 14, 202318.7520.4418.7519.9519.95200,570
Mar 13, 202318.2918.4015.1416.8316.83289,716
Mar 10, 202323.0323.2421.8722.2522.2551,439
Mar 09, 202323.8424.1322.9823.1523.1524,770
Mar 08, 202323.8724.0023.7923.7923.7914,529
Mar 07, 202323.6924.1523.6923.9623.9622,439
Mar 06, 202323.5223.8523.4123.8523.8530,289
Mar 03, 202323.3323.5923.3223.5923.5927,759
Mar 02, 202323.1323.4722.9423.2623.2627,126
Mar 01, 202323.6223.6823.2223.2523.2530,675
Feb 28, 202323.3323.8023.3023.6223.6273,385
Feb 27, 202323.6523.7523.4023.4023.4025,195
Feb 27, 20230.351563 Dividend
Feb 24, 202323.9324.0823.7924.0223.6715,174
Feb 23, 202323.9824.1123.6624.1023.7533,949
Feb 22, 202323.2524.1023.2523.7823.4366,147
Feb 21, 202323.8823.8823.1823.2422.9036,430
Feb 17, 202323.8924.1723.6924.1123.7646,788
Feb 16, 202324.1324.5524.0124.0223.6736,335
Feb 15, 202324.3524.6524.2524.2823.9230,224
Feb 14, 202324.3124.5324.2224.4524.0921,338
Feb 13, 202324.2724.5024.2724.4124.0516,192
Feb 10, 202324.3924.4024.1324.3223.9723,462
Feb 09, 202324.7624.7624.4124.4124.0514,851
Feb 08, 202324.6524.7824.3924.6124.2529,578
Feb 07, 202324.8024.8224.5224.7024.3459,445
Feb 06, 202324.8224.9824.7324.8624.5022,526
Feb 03, 202325.0625.4224.9325.0724.7056,693
Feb 02, 202325.1425.4725.1425.4425.0731,638
Feb 01, 202324.8625.2124.6625.2024.8329,128
Jan 31, 202324.7024.9824.5724.9824.6149,363
Jan 30, 202324.1224.8124.1224.7924.4344,379
Jan 27, 202324.2524.3724.0124.3624.0044,814
Jan 26, 202324.3024.3924.1424.3023.9428,976
Jan 25, 202324.0124.3724.0124.3423.9822,650
Jan 24, 202324.1324.2824.0924.1823.8341,665
Jan 23, 202323.9124.3323.8924.2823.9226,687
Jan 20, 202323.9924.0023.7823.8623.5121,626
Jan 19, 202323.5223.9823.4523.9823.6323,362
Jan 18, 202323.7524.0823.5823.7023.3526,181
Jan 17, 202323.5623.6723.5623.6723.3226,118
Jan 13, 202323.3023.7423.3023.5723.2331,452
Jan 12, 202323.1423.6523.0523.3523.0150,226
Jan 11, 202322.9823.0922.8523.0722.7325,165
Jan 10, 202322.6422.9122.4522.8522.5240,416
Jan 09, 202322.6823.1022.4622.5822.2589,777
Jan 06, 202322.1222.6022.1022.6022.2772,402
Jan 05, 202321.7122.1021.5921.9121.5938,008
Jan 04, 202321.2021.8221.2021.8221.50115,182
Jan 03, 202320.9521.3820.8520.9820.6750,126
Dec 30, 202220.8321.0620.6020.7620.46154,348
Dec 29, 202220.9021.0920.8320.8320.5370,243
Dec 28, 202221.1521.2020.8620.9020.59132,913
Dec 27, 202221.2221.4320.9021.1620.85107,053
Dec 23, 202221.7621.8021.3021.4521.1469,873
Dec 22, 202222.0822.2021.6221.7721.4562,141
Dec 21, 202222.1822.3122.0522.1421.8283,782
Dec 20, 202222.1222.3122.1022.1321.8172,141
Dec 19, 202222.3222.6722.2122.2421.9176,661
Dec 16, 202222.2522.6322.2522.3021.9745,398
Dec 15, 202222.6523.0322.3222.4222.0951,787
Dec 14, 202222.9223.0622.7522.7522.4241,804
Dec 13, 202223.1523.4122.9222.9222.5851,934
Dec 12, 202222.8723.2722.4922.9022.5654,870
Dec 09, 202223.1223.2822.8722.9822.6434,471
Dec 08, 202223.1223.4923.0523.2422.9040,823
Dec 07, 202223.0123.5223.0123.2422.9061,167
Dec 06, 202223.2923.9522.9422.9422.6036,664
Dec 05, 202223.6724.0523.2723.2822.9432,490
Dec 02, 202223.6524.0823.3023.7723.4239,212
Dec 01, 202223.3023.8023.2623.7723.4271,090
Nov 30, 202223.0623.3022.8523.2822.9488,510
Nov 29, 202223.4823.7323.0223.1122.7756,743
Nov 29, 20220.351563 Dividend
Nov 28, 202223.5523.8523.2623.8223.1379,932
Nov 25, 202223.1823.4623.1823.4622.7817,573
Nov 23, 202222.8823.1322.7323.1322.4623,598
Nov 22, 202222.2522.9722.1822.8722.2094,622
Nov 21, 202222.1522.3021.8622.2721.62120,153
Nov 18, 202222.1122.2622.0022.1521.5065,938
Nov 17, 202221.9722.2521.8622.0021.3649,777
Nov 16, 202221.6922.2421.6722.1321.4859,417
Nov 15, 202221.2821.8921.2121.8021.1682,649
Nov 14, 202221.6721.7620.9421.0520.44113,377
Nov 11, 202221.2822.0021.2821.5720.94114,201
Nov 10, 202220.9521.6920.9521.4420.8198,865
Nov 09, 202221.3021.4720.4820.5719.9797,711
Nov 08, 202220.9421.4820.9021.3020.6881,852
Nov 07, 202220.8621.1520.5720.9220.3131,828
Nov 04, 202221.0721.1520.7320.9520.3497,832
Nov 03, 202220.8321.1420.4021.0720.4691,323
Nov 02, 202221.2121.2320.8620.8820.2736,897
Nov 01, 202221.1221.4220.9821.1620.5462,589
Oct 31, 202221.2121.3120.8621.1520.5361,334
Oct 28, 202220.9021.2820.9021.2820.66105,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...