NYSE - Delayed Quote USD

KeyCorp (KEY-PI)

22.60 -0.15 (-0.66%)
At close: April 26 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.70 22.89 22.56 22.60 22.60 12,939
Apr 25, 2024 22.80 22.91 22.56 22.75 22.75 20,106
Apr 24, 2024 23.42 23.46 22.88 23.16 23.16 33,423
Apr 23, 2024 23.10 23.52 23.04 23.52 23.52 44,483
Apr 22, 2024 22.95 23.15 22.86 23.07 23.07 24,084
Apr 19, 2024 22.65 23.03 22.57 23.03 23.03 23,037
Apr 18, 2024 22.44 22.60 22.09 22.55 22.55 31,297
Apr 17, 2024 22.43 22.73 22.23 22.43 22.43 21,194
Apr 16, 2024 22.21 22.44 21.96 22.33 22.33 22,467
Apr 15, 2024 22.16 22.43 21.68 22.43 22.43 85,979
Apr 12, 2024 22.15 22.44 22.00 22.00 22.00 30,756
Apr 11, 2024 22.53 22.60 22.00 22.23 22.23 48,954
Apr 10, 2024 23.00 23.00 22.31 22.45 22.45 42,526
Apr 9, 2024 23.75 23.85 23.08 23.27 23.27 37,954
Apr 8, 2024 23.80 24.01 23.73 23.75 23.75 19,164
Apr 5, 2024 23.71 24.09 23.71 23.89 23.89 30,868
Apr 4, 2024 23.60 23.85 23.60 23.80 23.80 39,060
Apr 3, 2024 23.35 23.77 23.35 23.52 23.52 18,981
Apr 2, 2024 23.83 23.93 23.52 23.52 23.52 32,999
Apr 1, 2024 23.76 24.13 23.39 24.00 24.00 43,102
Mar 28, 2024 23.97 24.19 23.72 23.94 23.94 56,532
Mar 27, 2024 23.70 24.13 23.53 23.95 23.95 50,085
Mar 26, 2024 23.68 23.73 23.32 23.73 23.73 22,183
Mar 25, 2024 23.53 23.78 23.39 23.51 23.51 16,570
Mar 22, 2024 23.66 23.96 23.50 23.65 23.65 23,186
Mar 21, 2024 23.73 23.76 23.47 23.71 23.71 30,223
Mar 20, 2024 23.71 23.74 23.48 23.52 23.52 27,966
Mar 19, 2024 23.28 23.67 23.05 23.62 23.62 29,669
Mar 18, 2024 22.89 23.29 22.62 23.17 23.17 34,258
Mar 15, 2024 22.99 23.35 22.70 22.98 22.98 47,880
Mar 14, 2024 23.71 23.71 22.76 22.91 22.91 63,509
Mar 13, 2024 23.59 23.76 23.46 23.73 23.73 24,418
Mar 12, 2024 23.44 23.67 23.18 23.48 23.48 19,476
Mar 11, 2024 23.79 23.80 23.47 23.47 23.47 26,432
Mar 8, 2024 23.48 23.76 23.48 23.75 23.75 22,860
Mar 7, 2024 23.60 23.76 23.36 23.40 23.40 20,087
Mar 6, 2024 23.44 23.76 23.16 23.66 23.66 50,692
Mar 5, 2024 23.40 23.60 23.08 23.45 23.45 37,300
Mar 4, 2024 23.76 23.97 23.29 23.30 23.30 25,647
Mar 1, 2024 23.50 23.76 23.19 23.76 23.76 59,089
Feb 29, 2024 23.33 23.76 23.29 23.51 23.51 96,566
Feb 28, 2024 0.38 Dividend
Feb 28, 2024 23.18 23.48 23.02 23.47 23.47 33,156
Feb 27, 2024 23.73 23.85 23.23 23.57 23.19 43,383
Feb 26, 2024 24.07 24.25 23.52 23.74 23.35 47,411
Feb 23, 2024 23.80 24.15 23.58 24.15 23.76 29,582
Feb 22, 2024 23.58 23.75 23.49 23.63 23.25 21,286
Feb 21, 2024 23.38 23.55 23.16 23.42 23.04 31,538
Feb 20, 2024 23.16 23.69 23.12 23.36 22.98 23,884
Feb 16, 2024 22.81 23.28 22.81 23.18 22.80 34,924
Feb 15, 2024 22.98 23.34 22.88 22.98 22.61 35,889
Feb 14, 2024 22.64 23.39 22.64 22.84 22.47 40,781
Feb 13, 2024 22.79 23.01 22.46 22.78 22.41 49,708
Feb 12, 2024 22.32 23.26 22.32 23.26 22.88 54,807
Feb 9, 2024 22.12 22.64 22.03 22.37 22.01 63,367
Feb 8, 2024 22.25 22.85 21.85 22.13 21.77 84,439
Feb 7, 2024 22.85 22.85 21.91 22.55 22.18 76,552
Feb 6, 2024 23.74 23.74 22.36 22.73 22.36 46,414
Feb 5, 2024 23.63 23.97 23.32 23.53 23.15 54,793
Feb 2, 2024 23.43 23.96 23.33 23.81 23.42 47,695
Feb 1, 2024 23.91 23.96 22.86 23.69 23.31 60,458
Jan 31, 2024 24.01 24.43 23.82 23.93 23.54 48,387
Jan 30, 2024 24.20 24.38 23.95 24.38 23.98 26,509
Jan 29, 2024 23.91 24.33 23.75 24.02 23.63 83,260
Jan 26, 2024 23.43 23.99 23.43 23.80 23.41 53,252
Jan 25, 2024 22.85 23.48 22.85 23.38 23.00 49,252
Jan 24, 2024 22.99 23.14 22.85 22.93 22.56 22,729
Jan 23, 2024 23.09 23.09 22.90 22.99 22.62 14,710
Jan 22, 2024 22.56 23.18 22.56 23.01 22.64 33,436
Jan 19, 2024 22.19 22.63 22.19 22.63 22.26 41,928
Jan 18, 2024 22.50 22.64 22.25 22.35 21.99 53,838
Jan 17, 2024 22.85 23.05 22.47 22.50 22.13 33,825
Jan 16, 2024 23.01 23.15 22.83 22.98 22.61 35,964
Jan 12, 2024 23.00 23.29 22.78 23.12 22.74 27,715
Jan 11, 2024 22.73 23.15 22.65 23.00 22.63 51,842
Jan 10, 2024 22.76 23.00 22.65 23.00 22.63 24,827
Jan 9, 2024 22.91 22.94 22.68 22.89 22.52 25,860
Jan 8, 2024 22.37 22.98 22.36 22.97 22.60 69,079
Jan 5, 2024 22.32 22.61 22.15 22.37 22.01 44,995
Jan 4, 2024 22.04 22.51 21.84 22.35 21.99 30,621
Jan 3, 2024 21.79 22.24 21.59 22.07 21.71 74,770
Jan 2, 2024 21.41 21.97 21.38 21.94 21.58 47,765
Dec 29, 2023 21.70 21.94 21.41 21.44 21.09 99,914
Dec 28, 2023 21.82 22.10 21.64 21.76 21.41 57,431
Dec 27, 2023 21.77 22.02 21.75 21.78 21.43 69,445
Dec 26, 2023 21.80 22.01 21.66 21.83 21.48 55,427
Dec 22, 2023 21.87 22.18 21.72 21.76 21.41 69,411
Dec 21, 2023 21.94 22.49 21.63 21.88 21.52 104,508
Dec 20, 2023 21.93 22.29 21.76 21.83 21.48 85,306
Dec 19, 2023 21.94 22.15 21.84 22.03 21.67 59,282
Dec 18, 2023 22.28 22.62 21.74 22.14 21.78 64,200
Dec 15, 2023 22.60 22.80 22.31 22.54 22.17 52,224
Dec 14, 2023 22.00 22.43 21.83 22.38 22.02 83,972
Dec 13, 2023 20.97 22.21 20.95 21.85 21.50 53,084
Dec 12, 2023 21.11 21.33 20.64 20.94 20.60 69,128
Dec 11, 2023 20.72 21.17 20.67 21.00 20.66 89,351
Dec 8, 2023 20.78 20.98 20.49 20.95 20.61 47,084
Dec 7, 2023 20.95 21.23 20.81 20.88 20.54 37,542
Dec 6, 2023 21.36 21.67 20.78 20.78 20.44 73,600
Dec 5, 2023 21.85 22.01 21.33 21.33 20.98 67,724
Dec 4, 2023 22.20 22.48 21.80 21.87 21.51 65,049
Dec 1, 2023 21.62 22.38 21.62 22.25 21.89 76,013
Nov 30, 2023 22.01 22.26 21.49 21.62 21.27 84,885
Nov 29, 2023 0.38 Dividend
Nov 29, 2023 21.40 22.11 21.12 21.95 21.59 80,585
Nov 28, 2023 21.30 21.75 21.13 21.62 20.89 48,968
Nov 27, 2023 20.21 21.60 20.17 21.30 20.58 77,513
Nov 24, 2023 20.19 20.38 20.03 20.38 19.69 19,061
Nov 22, 2023 20.42 20.56 19.73 20.11 19.43 48,099
Nov 21, 2023 20.57 20.76 20.13 20.51 19.82 55,565
Nov 20, 2023 20.49 20.60 20.26 20.50 19.81 36,237
Nov 17, 2023 20.09 20.59 20.05 20.28 19.60 71,470
Nov 16, 2023 19.78 20.16 19.71 20.09 19.41 82,805
Nov 15, 2023 19.84 19.92 19.63 19.81 19.14 106,420
Nov 14, 2023 20.33 20.59 19.67 19.78 19.11 221,772
Nov 13, 2023 19.40 20.39 19.38 19.95 19.28 75,071
Nov 10, 2023 19.67 19.70 19.28 19.40 18.75 38,839
Nov 9, 2023 19.60 19.79 19.23 19.46 18.80 48,236
Nov 8, 2023 19.66 19.98 19.57 19.62 18.96 37,295
Nov 7, 2023 20.34 20.34 19.69 19.80 19.13 27,996
Nov 6, 2023 19.75 20.14 19.42 20.00 19.33 46,300
Nov 3, 2023 19.94 20.05 19.39 19.78 19.11 34,438
Nov 2, 2023 18.67 19.60 18.50 19.60 18.94 65,757
Nov 1, 2023 17.93 18.62 17.93 18.35 17.73 45,978
Oct 31, 2023 18.02 18.34 17.66 17.85 17.25 370,398
Oct 30, 2023 18.38 18.40 17.85 17.94 17.34 81,178
Oct 27, 2023 18.82 18.95 18.02 18.30 17.68 228,233
Oct 26, 2023 18.72 18.99 18.65 18.75 18.12 96,223
Oct 25, 2023 19.38 19.38 18.50 18.97 18.33 125,512
Oct 24, 2023 19.72 19.72 18.80 19.52 18.86 75,069
Oct 23, 2023 19.23 19.70 19.17 19.41 18.76 46,660
Oct 20, 2023 19.39 19.80 18.88 19.23 18.58 37,062
Oct 19, 2023 19.39 19.73 18.94 19.16 18.52 36,971
Oct 18, 2023 18.75 19.14 18.72 18.97 18.33 34,394
Oct 17, 2023 19.25 19.68 18.67 18.67 18.04 41,031
Oct 16, 2023 19.69 19.85 19.27 19.34 18.69 51,411
Oct 13, 2023 20.05 20.11 19.41 19.48 18.82 43,312
Oct 12, 2023 20.27 20.38 19.76 20.00 19.33 44,399
Oct 11, 2023 19.98 20.30 19.81 19.92 19.25 63,539
Oct 10, 2023 20.20 20.45 19.64 19.76 19.09 58,026
Oct 9, 2023 20.41 20.49 19.87 20.05 19.38 13,272
Oct 6, 2023 19.89 20.53 19.89 19.90 19.23 37,229
Oct 5, 2023 20.78 21.29 20.10 20.26 19.58 40,870
Oct 4, 2023 21.64 21.64 20.83 20.85 20.15 45,111
Oct 3, 2023 21.88 21.88 20.79 21.20 20.49 45,172
Oct 2, 2023 22.13 22.17 21.74 21.99 21.25 26,520
Sep 29, 2023 21.63 22.83 21.63 22.20 21.45 152,820
Sep 28, 2023 21.78 22.00 21.52 21.67 20.94 32,063
Sep 27, 2023 21.82 22.36 21.56 21.78 21.05 29,305
Sep 26, 2023 22.02 22.18 21.68 21.94 21.21 45,433
Sep 25, 2023 22.09 22.35 22.00 22.00 21.26 31,326
Sep 22, 2023 22.11 22.40 21.89 22.25 21.50 29,686
Sep 21, 2023 22.16 22.30 21.96 21.97 21.23 29,763
Sep 20, 2023 22.11 22.74 22.03 22.39 21.64 54,887
Sep 19, 2023 21.58 22.35 21.56 22.08 21.34 34,336
Sep 18, 2023 21.48 21.81 21.35 21.74 21.01 38,469
Sep 15, 2023 21.55 21.73 21.40 21.70 20.97 107,886
Sep 14, 2023 21.14 21.47 21.11 21.45 20.73 55,467
Sep 13, 2023 21.25 21.28 20.89 21.23 20.52 50,929
Sep 12, 2023 21.38 21.41 21.06 21.11 20.40 25,919
Sep 11, 2023 21.07 21.29 21.06 21.17 20.46 25,510
Sep 8, 2023 20.96 21.20 20.96 21.14 20.43 17,357
Sep 7, 2023 21.40 21.40 20.89 21.05 20.34 32,783
Sep 6, 2023 20.90 21.25 20.89 21.25 20.53 25,288
Sep 5, 2023 21.29 21.36 21.05 21.06 20.35 32,255
Sep 1, 2023 21.55 21.55 20.99 21.32 20.60 28,743
Aug 31, 2023 20.85 21.42 20.65 21.34 20.62 75,888
Aug 30, 2023 0.38 Dividend
Aug 30, 2023 20.94 21.22 20.61 20.70 20.00 39,638
Aug 29, 2023 21.27 21.54 20.97 21.38 20.29 37,422
Aug 28, 2023 21.44 21.44 20.92 21.02 19.95 18,228
Aug 25, 2023 21.18 21.31 20.99 21.06 19.98 22,592
Aug 24, 2023 20.84 21.14 20.64 20.96 19.89 40,290
Aug 23, 2023 20.90 21.05 20.58 21.04 19.97 103,028
Aug 22, 2023 20.88 20.93 20.60 20.70 19.65 52,551
Aug 21, 2023 21.01 21.12 20.69 20.95 19.88 43,589
Aug 18, 2023 21.25 21.25 20.78 20.85 19.79 15,964
Aug 17, 2023 20.95 21.07 20.65 20.85 19.79 58,173
Aug 16, 2023 21.64 21.64 21.00 21.13 20.05 30,064
Aug 15, 2023 21.27 21.65 21.25 21.42 20.33 48,273
Aug 14, 2023 21.43 21.67 21.26 21.57 20.47 24,828
Aug 11, 2023 21.00 21.51 21.00 21.33 20.24 17,229
Aug 10, 2023 21.36 21.68 21.25 21.30 20.21 28,768
Aug 9, 2023 21.74 21.80 21.26 21.54 20.44 22,052
Aug 8, 2023 21.59 21.79 21.46 21.56 20.46 49,505
Aug 7, 2023 22.10 22.51 21.70 21.80 20.69 45,325
Aug 4, 2023 21.82 22.60 21.82 22.07 20.95 15,160
Aug 3, 2023 22.33 22.36 21.91 21.92 20.80 18,879
Aug 2, 2023 22.25 22.47 22.13 22.27 21.14 13,049
Aug 1, 2023 22.47 22.80 22.31 22.40 21.26 26,484
Jul 31, 2023 23.19 23.19 22.35 22.53 21.38 58,081
Jul 28, 2023 22.54 22.58 22.05 22.12 20.99 27,286
Jul 27, 2023 22.45 22.66 22.29 22.62 21.47 47,226
Jul 26, 2023 21.80 22.72 21.80 22.32 21.18 59,976
Jul 25, 2023 21.83 21.89 21.49 21.89 20.77 30,901
Jul 24, 2023 21.79 21.82 21.49 21.77 20.66 18,158
Jul 21, 2023 21.70 21.84 21.42 21.47 20.38 44,440
Jul 20, 2023 20.97 21.70 20.94 21.69 20.58 49,167
Jul 19, 2023 20.95 21.35 20.94 21.18 20.10 46,353
Jul 18, 2023 21.30 21.59 20.81 21.12 20.04 70,855
Jul 17, 2023 21.33 21.65 21.20 21.38 20.29 24,946
Jul 14, 2023 21.07 21.32 20.67 21.30 20.21 101,352
Jul 13, 2023 20.83 21.12 20.83 21.07 20.00 44,316
Jul 12, 2023 20.73 20.96 20.56 20.96 19.89 51,649
Jul 11, 2023 20.00 20.62 20.00 20.62 19.57 31,413
Jul 10, 2023 19.85 20.16 19.85 20.00 18.98 33,379
Jul 7, 2023 19.59 20.17 19.59 19.83 18.82 33,744
Jul 6, 2023 19.62 19.73 19.34 19.50 18.51 60,347
Jul 5, 2023 20.07 20.31 19.72 19.77 18.76 40,153
Jul 3, 2023 20.28 20.28 20.10 20.14 19.11 22,247
Jun 30, 2023 20.25 20.40 19.77 20.01 18.99 107,131
Jun 29, 2023 20.62 20.80 19.90 20.06 19.04 56,176
Jun 28, 2023 20.88 20.94 20.60 20.82 19.76 79,514
Jun 27, 2023 20.90 20.90 20.73 20.73 19.67 40,031
Jun 26, 2023 20.46 20.95 20.43 20.77 19.71 33,771
Jun 23, 2023 20.24 20.59 20.19 20.26 19.23 47,552
Jun 22, 2023 20.75 20.75 20.25 20.25 19.22 78,140
Jun 21, 2023 21.00 21.16 20.67 20.79 19.73 79,907
Jun 20, 2023 20.85 21.07 20.84 20.98 19.91 28,771
Jun 16, 2023 21.33 21.33 20.97 21.12 20.04 48,245
Jun 15, 2023 21.32 21.44 20.91 21.34 20.25 115,407
Jun 14, 2023 21.19 21.20 20.63 21.07 20.00 82,813
Jun 13, 2023 21.35 21.49 20.75 20.92 19.85 95,947
Jun 12, 2023 21.78 21.78 20.62 21.22 20.14 82,040
Jun 9, 2023 21.76 21.93 21.40 21.49 20.39 27,080
Jun 8, 2023 21.44 21.98 21.00 21.82 20.70 108,789
Jun 7, 2023 22.15 22.24 21.57 21.59 20.49 42,487
Jun 6, 2023 21.84 22.35 21.45 21.84 20.73 32,100
Jun 5, 2023 22.96 22.96 21.60 22.06 20.94 29,220
Jun 2, 2023 20.96 23.04 20.96 22.51 21.36 85,939
Jun 1, 2023 20.27 21.33 20.27 21.14 20.06 40,439
May 31, 2023 20.50 20.60 19.90 20.22 19.19 159,640
May 30, 2023 0.38 Dividend
May 30, 2023 20.25 20.87 20.25 20.57 19.52 48,365
May 26, 2023 20.30 20.64 20.15 20.64 19.22 30,761
May 25, 2023 19.73 20.48 19.73 20.48 19.08 48,365
May 24, 2023 19.54 20.00 19.48 19.91 18.54 46,776
May 23, 2023 19.60 20.01 19.60 19.83 18.47 29,386
May 22, 2023 19.55 20.12 19.34 19.88 18.52 56,467
May 19, 2023 19.23 19.81 18.67 19.55 18.21 54,956
May 18, 2023 18.94 19.78 18.59 19.23 17.91 73,935
May 17, 2023 17.76 19.26 17.76 19.25 17.93 153,453
May 16, 2023 18.15 18.58 17.25 17.44 16.24 71,886
May 15, 2023 18.25 18.92 17.99 18.15 16.91 57,568
May 12, 2023 18.00 18.23 17.71 18.23 16.98 36,111
May 11, 2023 17.62 18.20 17.54 17.80 16.58 74,949
May 10, 2023 17.99 18.25 17.34 18.10 16.86 68,598
May 9, 2023 17.85 17.85 17.30 17.65 16.44 407,814
May 8, 2023 18.07 18.57 17.54 17.77 16.55 60,555
May 5, 2023 17.10 18.72 17.10 17.67 16.46 133,085
May 4, 2023 17.66 17.70 15.63 16.40 15.28 259,250
May 3, 2023 19.46 20.28 18.38 18.83 17.54 132,140
May 2, 2023 21.21 21.44 18.84 19.76 18.41 304,969
May 1, 2023 22.30 22.46 21.44 21.60 20.12 80,072
Apr 28, 2023 22.48 22.56 22.22 22.49 20.95 99,435
Apr 27, 2023 21.74 22.47 21.74 22.44 20.91 40,835

Related Tickers

CIXPF CaixaBank, S.A.
5.29
0.00%
 
RF-PB Regions Financial Corporation
24.75
-0.32%
 
CFG-PD Citizens Financial Group, Inc.
25.06
-0.20%
 
BNKHF BOC Hong Kong (Holdings) Limited
3.0000
0.00%
 
CUBI-PF Customers Bancorp, Inc.
25.30
+0.04%
 
UBFO United Security Bancshares
7.40
0.00%
 
CUBI-PE Customers Bancorp, Inc.
25.39
+0.16%
 
AIBRF AIB Group plc
5.12
-1.92%
 
RF-PE Regions Financial Corporation
17.42
-0.76%
 
ASB-PF Associated Banc-Corp
19.09
-0.16%