Canada markets closed

KeyCorp (KEY-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.70+0.01 (+0.02%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202226.7626.7626.6026.7026.7028,589
Jan. 20, 202226.7726.8126.6326.6926.6926,846
Jan. 19, 202226.6626.8726.5526.7326.7326,559
Jan. 18, 202226.5926.7426.5926.6626.6630,029
Jan. 14, 202226.8826.8826.6826.8726.8714,587
Jan. 13, 202226.7726.9826.7726.9226.9218,527
Jan. 12, 202226.8326.9726.7926.8326.8313,891
Jan. 11, 202226.5826.8926.5826.8826.8817,351
Jan. 10, 202226.6126.7426.4726.7226.7236,979
Jan. 07, 202226.6926.9326.5626.7726.7720,175
Jan. 06, 202226.7726.8426.3826.8426.8428,326
Jan. 05, 202226.8827.0926.5626.5726.5721,926
Jan. 04, 202227.1327.1326.7426.7926.7918,074
Jan. 03, 202227.1927.2127.0127.0627.0622,335
Dec. 31, 202127.0027.2727.0027.2227.2230,240
Dec. 30, 202126.9727.1926.8527.1527.1520,901
Dec. 29, 202126.7026.9426.7026.8826.8829,430
Dec. 28, 202126.7726.8426.6926.8126.8118,302
Dec. 27, 202126.7726.8426.6926.7326.7326,153
Dec. 23, 202126.8526.8526.6226.7626.7617,962
Dec. 22, 202126.5726.7926.5426.7626.7621,149
Dec. 21, 202126.5726.6326.4526.5626.5612,539
Dec. 20, 202126.5026.6026.4126.5026.5011,778
Dec. 17, 202126.6326.7526.4326.6326.6336,723
Dec. 16, 202126.4826.6526.3926.6426.6444,305
Dec. 15, 202126.4726.5026.2626.4526.4524,737
Dec. 14, 202126.5026.5026.2726.2826.2823,474
Dec. 13, 202126.4826.5026.3226.5026.5011,508
Dec. 10, 202126.5626.5726.3426.3426.3477,854
Dec. 09, 202126.4926.5726.4726.4926.4911,334
Dec. 08, 202126.6926.6926.4126.4926.4914,496
Dec. 07, 202126.6526.7826.6326.6926.6920,433
Dec. 06, 202126.5126.6826.3226.5026.5039,818
Dec. 03, 202126.4826.4926.3226.4926.4934,094
Dec. 02, 202126.3226.4726.2326.4526.4524,357
Dec. 01, 202126.3926.5526.2026.3126.3139,041
Nov. 30, 202126.4626.4626.1726.2026.2042,750
Nov. 29, 202126.3026.5026.3026.3426.3410,200
Nov. 29, 20210.351563 Dividend
Nov. 26, 202126.7326.7626.4126.5626.2112,281
Nov. 24, 202126.8726.9426.7226.7726.4222,333
Nov. 23, 202126.8526.8826.7226.8126.465,301
Nov. 22, 202127.0027.0826.8626.8826.5222,451
Nov. 19, 202127.1227.1226.9326.9626.6019,726
Nov. 18, 202127.1827.2526.9627.0726.7122,404
Nov. 17, 202127.1427.1926.9327.0926.7319,348
Nov. 16, 202127.3227.3527.1227.1626.8037,334
Nov. 15, 202127.5227.5227.2727.3526.9915,328
Nov. 12, 202127.6927.7427.5027.5027.1412,114
Nov. 11, 202127.8727.8727.5527.5527.1910,303
Nov. 10, 202127.9228.0427.7827.8127.4423,983
Nov. 09, 202128.1828.1827.9628.0127.6417,636
Nov. 08, 202128.1928.2428.0228.0727.7019,999
Nov. 05, 202127.9628.2027.9628.1727.8018,998
Nov. 04, 202127.8828.0927.8327.9927.6236,275
Nov. 03, 202127.8427.8627.6927.8127.4417,963
Nov. 02, 202127.6027.8927.5627.8027.4316,390
Nov. 01, 202127.7927.8727.5427.8027.4324,203
Oct. 29, 202127.5327.8927.5327.7227.3562,351
Oct. 28, 202127.7227.7427.6127.6927.329,238
Oct. 27, 202127.4927.8627.3627.6127.2485,352
Oct. 26, 202127.3827.4527.2627.4227.0623,568
Oct. 25, 202127.2627.3527.0827.3326.9725,164
Oct. 22, 202127.2727.2927.0727.1526.7918,815
Oct. 21, 202127.2427.2727.1427.1926.8328,833
Oct. 20, 202126.9727.2026.8927.2026.8431,587
Oct. 19, 202127.0127.0526.8026.9426.5832,805
Oct. 18, 202126.9126.9926.8426.9726.6124,346
Oct. 15, 202127.1327.3026.8926.9726.6132,625
Oct. 14, 202127.0527.2627.0527.1226.76102,900
Oct. 13, 202126.9627.0326.8826.9926.63102,089
Oct. 12, 202126.8726.9726.8726.9526.5921,494
Oct. 11, 202126.8226.8726.7326.7826.4314,380
Oct. 08, 202126.8326.8326.6126.8026.4516,447
Oct. 07, 202126.9726.9726.6626.7526.4043,816
Oct. 06, 202126.9327.0026.6126.9926.6319,630
Oct. 05, 202126.9927.0026.7426.7926.4418,775
Oct. 04, 202126.9426.9426.6326.8226.4641,028
Oct. 01, 202127.0927.0926.9326.9726.6128,467
Sep. 30, 202127.2627.2627.0027.0126.6554,154
Sep. 29, 202127.3227.3227.1727.1726.8161,166
Sep. 28, 202127.3727.3726.9927.1826.8239,290
Sep. 27, 202127.6027.6027.3327.4427.0834,400
Sep. 24, 202127.7627.7727.6027.6827.319,179
Sep. 23, 202128.0028.0027.6827.8027.4322,760
Sep. 22, 202127.7027.9527.6527.9527.5835,441
Sep. 21, 202127.6727.7327.5427.6727.3022,450
Sep. 20, 202127.4927.7227.4927.6527.2836,507
Sep. 17, 202127.6927.6927.6227.6727.3014,745
Sep. 16, 202127.4827.6527.4027.6527.2817,387
Sep. 15, 202127.4127.5027.2927.4327.0715,228
Sep. 14, 202127.4627.5027.3027.3526.9915,858
Sep. 13, 202127.4727.4827.3527.4427.0812,439
Sep. 10, 202127.4827.4827.3727.4327.0716,992
Sep. 09, 202127.4327.4727.3627.4527.0921,112
Sep. 08, 202127.4227.4327.3127.4227.068,064
Sep. 07, 202127.4827.4827.3427.3627.0017,513
Sep. 03, 202127.4927.5427.4027.5427.186,387
Sep. 02, 202127.4127.6027.4127.5727.2158,424
Sep. 01, 202127.3127.4227.2827.4027.0431,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...