Canada markets close in 3 hours 20 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.83+0.33 (+2.14%)
As of 12:40PM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202415.5415.9315.4615.8315.838,781,422
Jul 15, 202415.4915.6315.3615.5015.5015,321,600
Jul 12, 202415.1215.3514.9815.2115.2114,484,600
Jul 11, 202414.9415.2214.8615.1315.1314,400,300
Jul 10, 202414.3714.7114.2714.6714.6710,274,100
Jul 09, 202413.9814.3813.9314.2914.298,558,400
Jul 08, 202413.8214.1313.8214.0314.0312,118,700
Jul 05, 202414.2514.3213.9313.9513.9517,588,100
Jul 03, 202414.4314.4814.2614.2714.275,940,000
Jul 02, 202414.1914.4514.1614.4314.4310,372,300
Jul 01, 202414.2014.5014.1814.2214.2212,091,100
Jun 28, 202413.7714.2413.7014.2114.2121,144,200
Jun 27, 202413.5013.6713.4013.6213.628,645,700
Jun 26, 202413.4313.5713.4113.5313.5314,474,800
Jun 25, 202413.8513.9613.6313.6513.6514,661,700
Jun 24, 202413.6414.0213.5213.9213.9214,916,800
Jun 21, 202413.6313.6413.4413.6013.6017,941,700
Jun 20, 202413.5313.7013.4013.6413.6410,498,600
Jun 18, 202413.5413.7113.4613.5813.5813,803,900
Jun 17, 202413.3513.5813.1413.5613.5614,812,500
Jun 14, 202413.3713.5113.1113.3613.3614,013,200
Jun 13, 202413.6613.7313.4813.6413.6412,395,100
Jun 12, 202413.8314.1213.6313.7313.7316,430,300
Jun 11, 202413.5213.5613.2813.4213.4216,128,100
Jun 10, 202413.7513.7913.5113.6713.6713,357,300
Jun 07, 202413.7914.0313.7913.9313.9311,586,400
Jun 06, 202413.8914.0013.8113.9313.938,018,300
Jun 05, 202413.9414.0013.7613.8613.867,736,100
Jun 04, 202413.9114.1213.7013.8713.8712,782,600
Jun 03, 202414.4614.4913.9414.1214.1212,323,300
May 31, 202414.0614.4314.0614.3714.3722,190,500
May 30, 202414.0814.2013.9013.9913.9915,365,600
May 29, 202413.8914.0313.6613.9213.9213,507,700
May 28, 202414.5014.5714.1414.1914.199,990,100
May 24, 202414.3514.5014.3514.4814.487,252,900
May 24, 20240.205 Dividend
May 23, 202415.0815.0914.4314.4614.2612,959,500
May 22, 202415.2515.2814.9415.0314.827,185,600
May 21, 202415.2215.3515.1715.3215.105,841,900
May 20, 202415.4215.4715.2015.2315.015,854,900
May 17, 202415.4615.4815.3315.4015.186,225,400
May 16, 202415.5015.5715.3215.3315.116,786,000
May 15, 202415.3015.6115.3015.5715.3513,543,400
May 14, 202415.0015.1714.8915.1114.9011,454,500
May 13, 202415.1515.2314.8414.8814.678,554,400
May 10, 202415.1715.1914.9815.0814.879,768,900
May 09, 202414.9115.1114.8915.0814.875,788,400
May 08, 202414.8115.0314.7115.0214.8110,522,300
May 07, 202415.2215.2614.8814.9314.7210,462,000
May 06, 202415.0415.1914.8715.1314.9211,101,300
May 03, 202415.1115.2514.9014.9314.729,274,400
May 02, 202414.9414.9714.6614.8714.6616,315,800
May 01, 202414.5915.0814.5914.7114.5010,679,600
Apr 30, 202414.5514.7714.4714.4914.2810,863,500
Apr 29, 202414.7514.8814.6414.7314.5212,753,300
Apr 26, 202414.6314.8814.6214.7014.4911,793,100
Apr 25, 202414.9214.9314.4414.6114.4016,788,200
Apr 24, 202414.5414.9514.5214.9314.7215,084,100
Apr 23, 202414.5614.8314.3514.7214.5123,058,300
Apr 22, 202414.6914.7714.4614.6414.4326,489,200
Apr 19, 202414.3414.8014.3214.6314.4216,943,100
Apr 18, 202414.3014.8114.1014.3814.1832,085,000
Apr 17, 202414.3514.5114.1714.4314.2316,756,900
Apr 16, 202414.2814.3514.0614.2214.0213,134,300
Apr 15, 202414.8315.0514.3014.4314.2315,557,000
Apr 12, 202414.4714.6214.3714.6114.4012,745,200
Apr 11, 202414.9214.9214.3314.7214.5113,274,900
Apr 10, 202415.1815.1814.6814.8414.6315,203,200
Apr 09, 202415.5015.5515.2515.5315.319,565,300
Apr 08, 202415.2115.5115.1415.4515.238,256,100
Apr 05, 202414.9915.2114.9015.0614.8511,254,000
Apr 04, 202415.5315.6215.0115.0814.8710,365,600
Apr 03, 202415.2515.4615.1915.2415.027,952,200
Apr 02, 202415.3315.4715.1615.2615.049,397,800
Apr 01, 202415.8115.8515.4915.4915.278,025,000
Mar 28, 202415.6415.8615.6415.8115.5910,561,000
Mar 27, 202415.1815.6515.1615.6415.4211,001,800
Mar 26, 202415.3015.3214.9915.0614.859,889,700
Mar 25, 202415.1115.3215.0715.1914.977,131,100
Mar 22, 202415.4415.5415.0215.0314.828,422,500
Mar 21, 202415.1615.5015.1515.3615.1412,163,300
Mar 20, 202414.3815.1214.3415.0414.839,810,900
Mar 19, 202414.3514.5214.3014.4914.289,561,900
Mar 18, 202414.4814.5114.2414.4414.248,196,400
Mar 15, 202414.2214.7014.2214.4814.2731,490,400
Mar 14, 202414.7514.9414.3114.4214.2214,072,100
Mar 13, 202414.8515.0914.8414.9314.7211,962,500
Mar 12, 202414.9415.0314.7414.8114.6012,584,200
Mar 11, 202414.8714.9914.7414.9214.7114,485,400
Mar 08, 202415.2015.2414.9114.9214.7115,490,100
Mar 07, 202415.1715.2914.8814.9714.7616,711,400
Mar 06, 202414.9415.2114.6214.9914.7817,852,700
Mar 05, 202414.4715.1814.4715.0214.8119,880,600
Mar 04, 202414.4814.7914.3714.5814.3718,566,200
Mar 01, 202414.1914.2613.8514.1913.9913,605,200
Feb 29, 202414.1614.4714.0814.2714.0715,456,700
Feb 28, 202413.9814.1913.9013.9213.7210,548,200
Feb 27, 202413.8314.1813.8114.1413.9412,903,300
Feb 26, 202413.9514.1813.6713.6813.4918,307,000
Feb 26, 20240.205 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...