Canada markets closed

KeyCorp (KEY-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.57-0.35 (-1.70%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202420.6520.7720.2920.5720.5723,073
Apr 24, 202420.9021.0320.5020.9220.9216,295
Apr 23, 202420.9021.0420.6920.9020.9020,629
Apr 22, 202420.5820.8520.4920.7820.7818,747
Apr 19, 202419.9120.4619.9120.4020.4021,770
Apr 18, 202420.0220.1419.8019.9219.9230,489
Apr 17, 202420.0520.3419.8520.1020.1028,490
Apr 16, 202419.7320.0019.4519.8319.8327,484
Apr 15, 202419.8019.9319.5319.7019.7070,485
Apr 12, 202420.3420.5619.9519.9919.9929,777
Apr 11, 202420.9020.9020.0120.1520.1548,020
Apr 10, 202421.4021.4020.6020.7620.7629,709
Apr 09, 202421.6321.7021.5521.5521.5529,329
Apr 08, 202421.7321.8221.5021.7021.7014,185
Apr 05, 202421.6521.9021.5221.7021.7016,698
Apr 04, 202421.7021.8721.6321.6621.6623,295
Apr 03, 202421.4421.6621.3721.6221.6230,882
Apr 02, 202421.8021.8021.4421.5321.5341,358
Apr 01, 202421.7922.0821.5421.9621.9641,499
Mar 28, 202421.8121.9921.4921.7921.7944,432
Mar 27, 202421.5022.0021.3421.8721.8743,379
Mar 26, 202421.6621.8421.3721.5021.5033,425
Mar 25, 202421.8321.8321.4521.5321.5317,704
Mar 22, 202421.9422.1221.6921.7021.7035,303
Mar 21, 202421.9422.0621.6821.7321.7342,320
Mar 20, 202421.9322.0721.6521.7521.7556,470
Mar 19, 202421.6721.9721.5921.8121.8127,655
Mar 18, 202421.4021.6921.3421.6021.6036,728
Mar 15, 202421.2421.5921.0421.4521.4555,171
Mar 14, 202421.1421.3521.0121.1421.1454,245
Mar 13, 202421.3621.6621.0121.0121.0139,831
Mar 12, 202421.1021.5020.9521.2321.2335,485
Mar 11, 202421.4121.4121.0121.0121.0123,568
Mar 08, 202421.1021.5721.1021.1521.1531,538
Mar 07, 202421.6621.9120.9920.9920.9937,065
Mar 06, 202421.6222.0621.3221.3221.3237,769
Mar 05, 202421.6721.7921.5821.6121.6118,603
Mar 04, 202421.7022.1521.5121.5421.5426,819
Mar 01, 202421.9822.1321.5021.8521.8535,998
Feb 29, 202421.7522.4521.5522.1522.1560,121
Feb 28, 202421.9422.2621.1021.8821.8832,935
Feb 28, 20240.351563 Dividend
Feb 27, 202422.2322.3021.6722.1321.7821,622
Feb 26, 202421.8822.2321.8822.2321.8824,496
Feb 23, 202421.5722.1021.5522.0021.6537,832
Feb 22, 202421.2621.6721.2621.2920.9540,440
Feb 21, 202421.4721.6021.1621.1620.8214,785
Feb 20, 202421.3821.8321.1521.4521.1124,323
Feb 16, 202421.1821.7321.0221.3821.0420,445
Feb 15, 202421.6521.8321.2321.3621.0214,666
Feb 14, 202421.2321.7421.2321.3220.9842,634
Feb 13, 202421.3621.5120.9021.3421.0044,930
Feb 12, 202421.1922.0021.1921.9321.5835,075
Feb 09, 202420.9721.5920.7621.2320.8931,241
Feb 08, 202420.7621.0020.3620.9720.6468,429
Feb 07, 202421.1021.1019.6120.8620.53110,588
Feb 06, 202421.5121.7420.8321.0820.7569,868
Feb 05, 202422.0622.0621.3421.4921.1546,499
Feb 02, 202422.1422.3021.8922.1821.8336,034
Feb 01, 202422.2422.4721.3022.2621.91132,077
Jan 31, 202422.2022.6721.9422.1721.82103,395
Jan 30, 202422.1622.5022.0622.5022.1427,309
Jan 29, 202422.3522.5322.0922.3221.9647,775
Jan 26, 202422.4222.5422.1822.3321.9819,773
Jan 25, 202421.9022.3921.7522.3922.0350,838
Jan 24, 202421.8922.0321.6021.9421.5951,577
Jan 23, 202421.9222.1021.8521.8621.5131,781
Jan 22, 202421.6022.1321.6022.0921.7436,461
Jan 19, 202421.2521.6020.9921.4821.1451,082
Jan 18, 202421.1021.3820.8721.1720.8373,040
Jan 17, 202421.5421.7121.1121.1220.7877,739
Jan 16, 202421.7021.8021.4621.7121.3732,067
Jan 12, 202421.6021.7921.2921.7221.3730,564
Jan 11, 202421.5021.8221.4721.4721.1357,632
Jan 10, 202421.6521.8921.1321.1320.7965,618
Jan 09, 202421.6521.8821.1721.6821.3429,697
Jan 08, 202421.2021.8920.9721.7321.3846,902
Jan 05, 202420.6621.2220.5821.2220.8853,827
Jan 04, 202420.5720.9720.3720.8920.5645,562
Jan 03, 202419.9520.6519.9520.6520.3238,056
Jan 02, 202420.4920.4920.0420.0419.7223,420
Dec 29, 202320.6320.8520.0220.0219.7084,059
Dec 28, 202320.3920.8420.2520.7320.4046,775
Dec 27, 202320.3020.7620.2520.4020.0879,759
Dec 26, 202320.2520.7020.0620.3820.0665,180
Dec 22, 202320.1220.5720.0020.2019.8833,225
Dec 21, 202320.4420.6020.0120.2319.9158,801
Dec 20, 202320.0420.7519.9520.1919.8783,398
Dec 19, 202319.7520.2219.5220.1619.8462,509
Dec 18, 202320.0520.3819.6519.8619.5456,023
Dec 15, 202320.2220.5519.9119.9119.5937,737
Dec 14, 202319.7620.3719.7619.9319.6180,422
Dec 13, 202318.9519.7118.6619.3919.0881,065
Dec 12, 202318.5518.9418.4418.6818.3856,511
Dec 11, 202319.2119.2718.4518.7318.4387,247
Dec 08, 202319.2519.4319.1319.2618.9539,913
Dec 07, 202319.1719.4718.9419.2818.9760,656
Dec 06, 202319.5619.8119.1819.2318.9293,802
Dec 05, 202319.6019.6119.3019.6019.2968,801
Dec 04, 202320.1020.1619.2419.4019.0970,863
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...