Canada markets closed

KeyCorp (KEY-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.28-0.49 (-2.06%)
At close: 03:59PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202223.6724.0523.2723.2823.2832,484
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 29, 20220.351563 Dividend
Nov 28, 202223.5523.8523.2623.8223.4779,932
Nov 25, 202223.1823.4623.1823.4623.1117,573
Nov 23, 202222.8823.1322.7323.1322.7923,598
Nov 22, 202222.2522.9722.1822.8722.5394,622
Nov 21, 202222.1522.3021.8622.2721.94120,153
Nov 18, 202222.1122.2622.0022.1521.8265,938
Nov 17, 202221.9722.2521.8622.0021.6849,777
Nov 16, 202221.6922.2421.6722.1321.8059,417
Nov 15, 202221.2821.8921.2121.8021.4882,649
Nov 14, 202221.6721.7620.9421.0520.74113,377
Nov 11, 202221.2822.0021.2821.5721.25114,201
Nov 10, 202220.9521.6920.9521.4421.1298,865
Nov 09, 202221.3021.4720.4820.5720.2797,711
Nov 08, 202220.9421.4820.9021.3020.9981,852
Nov 07, 202220.8621.1520.5720.9220.6131,828
Nov 04, 202221.0721.1520.7320.9520.6497,832
Nov 03, 202220.8321.1420.4021.0720.7691,323
Nov 02, 202221.2121.2320.8620.8820.5736,897
Nov 01, 202221.1221.4220.9821.1620.8562,589
Oct 31, 202221.2121.3120.8621.1520.8461,334
Oct 28, 202220.9021.2820.9021.2820.97105,346
Oct 27, 202221.3021.4020.8620.8720.5678,358
Oct 26, 202221.4221.7321.1821.1820.8777,037
Oct 25, 202221.2021.4721.0221.4121.0939,344
Oct 24, 202221.1021.3520.9920.9920.6840,134
Oct 21, 202220.7021.2520.5221.2020.8980,135
Oct 20, 202221.0921.4020.7620.7720.4627,533
Oct 19, 202221.8121.8521.0721.1420.8345,609
Oct 18, 202221.7121.9521.6921.9421.6248,400
Oct 17, 202221.6522.0221.6521.7521.4338,073
Oct 14, 202221.8122.1021.5121.7321.4121,312
Oct 13, 202221.7922.0221.6021.7521.4226,766
Oct 12, 202222.0022.1521.8522.0721.7443,665
Oct 11, 202222.1022.2922.0022.0821.7527,086
Oct 10, 202222.5222.5222.1822.2021.8716,197
Oct 07, 202222.6022.6522.3222.5322.2028,098
Oct 06, 202222.9823.1622.8522.8522.5124,362
Oct 05, 202222.9623.1922.9623.0022.6622,714
Oct 04, 202222.9923.2722.8923.2222.8830,542
Oct 03, 202222.9823.3722.8322.9022.5651,767
Sept 30, 202222.7723.0622.7123.0022.6683,663
Sept 29, 202222.8222.8222.4922.6922.3633,450
Sept 28, 202222.3922.9622.3922.8922.5528,180
Sept 27, 202222.3522.4522.0722.4422.1133,912
Sept 26, 202222.5522.5522.0822.2021.8736,377
Sept 23, 202222.7422.7422.2322.5622.2363,967
Sept 22, 202223.0623.0622.6522.7422.4127,858
Sept 21, 202222.8723.2522.6023.1222.7855,010
Sept 20, 202222.5622.8322.4622.7622.4223,420
Sept 19, 202223.0323.1522.7222.7422.4028,485
Sept 16, 202222.9523.1422.9023.0322.6919,205
Sept 15, 202223.1623.3223.1023.1022.7638,264
Sept 14, 202222.9723.2622.8423.2622.9245,985
Sept 13, 202222.9523.1422.8123.1422.8039,037
Sept 12, 202223.1523.3823.1423.1522.8125,165
Sept 09, 202222.8923.1422.8423.0022.6641,748
Sept 08, 202223.2823.3622.8022.8122.4744,920
Sept 07, 202223.2623.3823.2023.2422.9023,159
Sept 06, 202223.5023.5723.2323.2322.8925,161
Sept 02, 202223.5523.7623.5123.5323.1814,605
Sept 01, 202223.6423.8023.3023.5523.2029,743
Aug 31, 202224.1024.2423.6423.7823.4345,770
Aug 30, 202224.0024.0423.7623.9923.6416,479
Aug 30, 20220.351563 Dividend
Aug 29, 202224.2424.3924.0324.3823.6737,295
Aug 26, 202224.6224.6224.1324.1723.4721,323
Aug 25, 202224.3324.6124.1124.5423.8322,156
Aug 24, 202224.1224.4223.9224.2223.5141,197
Aug 23, 202224.2224.6223.5524.1823.4887,054
Aug 22, 202224.7524.7524.2524.2523.5514,730
Aug 19, 202224.6924.8024.6224.7524.0320,169
Aug 18, 202224.7224.8924.5524.8024.0829,027
Aug 17, 202224.9624.9924.7124.7123.9984,060
Aug 16, 202225.2125.3024.9025.2524.5248,550
Aug 15, 202225.4825.5425.2425.2624.5316,137
Aug 12, 202225.4025.6425.1125.4124.6717,506
Aug 11, 202225.5525.6925.2225.3224.598,828
Aug 10, 202225.5525.7525.3325.3624.6313,464
Aug 09, 202225.5325.5525.1825.3224.5817,504
Aug 08, 202225.8425.9425.5225.5324.7915,728
Aug 05, 202226.0626.0625.6125.7825.0327,651
Aug 04, 202226.1726.1725.9626.1725.4125,692
Aug 03, 202225.9126.1925.4426.1925.4323,844
Aug 02, 202225.4125.9725.0325.9225.1748,417
Aug 01, 202225.0025.3724.9125.3724.6421,034
Jul 29, 202224.8225.0924.8225.0024.2833,376
Jul 28, 202224.7024.7524.5624.7524.0341,970
Jul 27, 202224.9224.9224.5724.6923.9756,935
Jul 26, 202224.8224.8924.6624.7924.0730,357
Jul 25, 202225.0025.0624.7524.7524.0342,327
Jul 22, 202224.9925.1724.9124.9224.207,826
Jul 21, 202224.8625.0324.8224.9324.2121,118
Jul 20, 202224.7824.9824.7824.8424.1223,389
Jul 19, 202224.9925.2224.7024.8324.1129,053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...