Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.13+0.19 (+0.76%)
At close: 03:59PM EST
25.13 0.00 (0.00%)
After hours: 04:09PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202224.8725.1324.5225.1325.137,913,197
Jan 27, 202225.4025.7924.7624.9424.949,332,300
Jan 26, 202225.1425.4624.7525.2425.2413,971,100
Jan 25, 202224.7925.1224.1324.9024.907,949,800
Jan 24, 202224.3525.0923.9224.9924.9911,456,900
Jan 21, 202225.0125.4624.6624.7924.7913,063,000
Jan 20, 202225.7526.0525.0625.1325.1310,669,000
Jan 19, 202226.6026.6625.5925.5925.5910,692,100
Jan 18, 202227.1527.1726.4226.6026.606,643,800
Jan 14, 202226.2427.0226.0127.0127.019,866,300
Jan 13, 202226.5326.8926.4526.7026.7010,551,600
Jan 12, 202226.5026.6326.2426.4026.4010,741,600
Jan 11, 202226.5126.5425.9826.4326.437,982,800
Jan 10, 202226.6526.7425.9426.3326.339,951,900
Jan 07, 202226.0026.4525.8626.3526.3511,173,600
Jan 06, 202225.2426.0325.1025.9325.939,425,800
Jan 05, 202225.0025.2724.6624.6724.6710,080,400
Jan 04, 202223.9524.8723.8924.8224.828,397,900
Jan 03, 202223.4523.8123.4223.5823.586,834,300
Dec 31, 202123.1123.3023.0823.1323.133,397,000
Dec 30, 202123.4123.5623.1723.1923.193,132,300
Dec 29, 202123.2823.4523.1023.3023.303,667,200
Dec 28, 202122.9423.2922.9423.1923.193,964,000
Dec 27, 202122.8923.0922.5423.0923.094,040,300
Dec 23, 202122.8323.0422.6622.7422.744,851,200
Dec 22, 202122.6122.8122.5422.6622.664,748,400
Dec 21, 202122.3722.8022.3622.6922.696,662,200
Dec 20, 202122.1922.2221.6622.0722.0710,854,700
Dec 17, 202123.1523.2522.4822.5122.5119,772,200
Dec 16, 202123.4023.8823.1623.3223.328,581,400
Dec 15, 202123.7123.7122.8123.1123.1111,667,900
Dec 14, 202122.5323.0222.4622.7622.767,643,900
Dec 13, 202122.9122.9522.4322.4522.458,929,500
Dec 10, 202123.1723.2022.7223.0123.015,177,100
Dec 09, 202122.9823.2222.7922.9922.995,810,600
Dec 08, 202123.2223.4623.1023.1023.106,288,800
Dec 07, 202123.2023.5623.1023.2123.218,759,800
Dec 06, 202122.8423.3622.6623.0623.068,455,400
Dec 03, 202122.8923.0222.2022.4122.419,779,800
Dec 02, 202122.3122.9922.1322.8322.838,062,800
Dec 01, 202122.9123.0322.0422.0622.068,518,200
Nov 30, 202122.5122.6922.2822.4422.4416,124,800
Nov 29, 202123.1623.2622.5622.8322.837,676,300
Nov 29, 20210.195 Dividend
Nov 26, 202123.2023.2022.4422.9022.708,458,800
Nov 24, 202123.9824.1923.8323.9623.765,113,300
Nov 23, 202123.8524.0323.6823.9723.774,894,700
Nov 22, 202123.7224.0423.4023.6323.436,189,600
Nov 19, 202123.3323.6223.0623.3723.177,545,900
Nov 18, 202123.7123.7923.4123.6723.475,779,300
Nov 17, 202123.9023.9823.5923.7123.514,037,700
Nov 16, 202123.9624.0823.7923.9223.724,228,300
Nov 15, 202124.2024.2423.7923.9223.727,302,900
Nov 12, 202124.1524.3623.8924.0923.886,491,500
Nov 11, 202123.8624.3623.8624.2023.996,778,900
Nov 10, 202123.7624.0123.7223.9023.706,988,900
Nov 09, 202123.4323.7423.3623.7123.516,616,800
Nov 08, 202123.8223.9823.5123.7023.506,969,700
Nov 05, 202123.8023.9323.5223.6823.485,088,500
Nov 04, 202123.8723.9323.2923.5323.336,157,300
Nov 03, 202123.3924.0923.3123.9523.756,548,100
Nov 02, 202123.5523.7123.4523.5323.334,948,500
Nov 01, 202123.5123.6623.4323.6123.413,930,600
Oct 29, 202123.5323.5423.2523.2723.075,218,600
Oct 28, 202123.3723.5523.3223.5023.304,888,800
Oct 27, 202123.7523.9123.2823.2923.097,458,400
Oct 26, 202124.1224.1223.8223.8923.696,028,000
Oct 25, 202124.1724.2223.9724.0723.875,525,200
Oct 22, 202124.0024.3023.9324.0423.847,746,100
Oct 21, 202124.0024.5723.5823.7823.589,893,700
Oct 20, 202123.0623.7723.0123.7223.5210,598,900
Oct 19, 202123.1523.2422.9623.2023.006,940,500
Oct 18, 202123.0023.3422.9723.0422.846,793,800
Oct 15, 202123.4823.5522.9023.0222.829,413,100
Oct 14, 202122.9923.2422.7523.2123.018,952,900
Oct 13, 202122.6922.8322.1622.6822.497,651,400
Oct 12, 202122.7623.0122.6522.8522.666,940,100
Oct 11, 202123.1523.2922.8322.8522.665,679,800
Oct 08, 202122.6423.0722.5922.9722.7712,401,700
Oct 07, 202122.8123.0022.5122.7022.5110,087,800
Oct 06, 202122.5022.6722.1322.6322.447,767,200
Oct 05, 202122.6222.8922.3822.7022.517,023,500
Oct 04, 202122.3722.8322.2922.4122.228,231,600
Oct 01, 202121.8122.5021.7822.3422.159,436,100
Sep 30, 202122.1022.1821.6221.6221.447,711,500
Sep 29, 202121.8222.0721.6621.9921.806,013,100
Sep 28, 202121.9822.1121.7021.7521.568,352,400
Sep 27, 202121.4621.9321.3921.8221.638,736,000
Sep 24, 202121.0121.3420.9721.1420.965,767,000
Sep 23, 202120.5821.1420.4920.9720.798,767,200
Sep 22, 202120.2520.5320.1820.3120.147,159,800
Sep 21, 202120.2120.2519.8019.9319.768,320,200
Sep 20, 202120.1520.1919.6820.0619.8912,057,400
Sep 17, 202120.9121.1820.6820.7620.5814,040,200
Sep 16, 202120.9321.2220.8520.8920.719,390,500
Sep 15, 202120.7221.1420.7021.0020.8211,208,300
Sep 14, 202120.7620.9420.4620.6020.4213,302,500
Sep 13, 202120.1320.7620.0220.7220.5413,308,200
Sep 10, 202120.1020.1619.8419.8719.706,624,200
Sep 09, 202119.7020.1619.6119.9719.804,872,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement