KEY-PI - KeyCorp
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 21.44 | 21.69 | 21.00 | 21.63 | 21.63 | 99,626 |
| 07 Jun 2023 | 22.15 | 22.24 | 21.57 | 21.59 | 21.59 | 42,487 |
| 06 Jun 2023 | 21.84 | 22.35 | 21.45 | 21.84 | 21.84 | 32,100 |
| 05 Jun 2023 | 22.96 | 22.96 | 21.60 | 22.06 | 22.06 | 29,220 |
| 02 Jun 2023 | 20.96 | 23.04 | 20.96 | 22.51 | 22.51 | 85,939 |
| 01 Jun 2023 | 20.27 | 21.33 | 20.27 | 21.14 | 21.14 | 40,439 |
| 31 May 2023 | 20.50 | 20.60 | 19.90 | 20.22 | 20.22 | 159,640 |
| 30 May 2023 | 20.25 | 20.87 | 20.25 | 20.57 | 20.57 | 48,365 |
| 30 May 2023 | 0.382813 Dividend | |||||
| 26 May 2023 | 20.30 | 20.64 | 20.15 | 20.64 | 20.26 | 30,761 |
| 25 May 2023 | 19.73 | 20.48 | 19.73 | 20.48 | 20.10 | 48,365 |
| 24 May 2023 | 19.54 | 20.00 | 19.48 | 19.91 | 19.54 | 46,776 |
| 23 May 2023 | 19.60 | 20.01 | 19.60 | 19.83 | 19.46 | 29,386 |
| 22 May 2023 | 19.55 | 20.12 | 19.34 | 19.88 | 19.51 | 56,467 |
| 19 May 2023 | 19.23 | 19.81 | 18.67 | 19.55 | 19.19 | 54,956 |
| 18 May 2023 | 18.94 | 19.78 | 18.59 | 19.23 | 18.87 | 73,935 |
| 17 May 2023 | 17.76 | 19.26 | 17.76 | 19.25 | 18.89 | 153,453 |
| 16 May 2023 | 18.15 | 18.58 | 17.25 | 17.44 | 17.12 | 71,886 |
| 15 May 2023 | 18.25 | 18.92 | 17.99 | 18.15 | 17.81 | 57,568 |
| 12 May 2023 | 18.00 | 18.23 | 17.71 | 18.23 | 17.89 | 36,111 |
| 11 May 2023 | 17.62 | 18.20 | 17.54 | 17.80 | 17.47 | 74,949 |
| 10 May 2023 | 17.99 | 18.25 | 17.34 | 18.10 | 17.76 | 68,598 |
| 09 May 2023 | 17.85 | 17.85 | 17.30 | 17.65 | 17.32 | 407,814 |
| 08 May 2023 | 18.07 | 18.57 | 17.54 | 17.77 | 17.44 | 60,555 |
| 05 May 2023 | 17.10 | 18.72 | 17.10 | 17.67 | 17.34 | 133,085 |
| 04 May 2023 | 17.66 | 17.70 | 15.63 | 16.40 | 16.10 | 259,250 |
| 03 May 2023 | 19.46 | 20.28 | 18.38 | 18.83 | 18.48 | 132,140 |
| 02 May 2023 | 21.21 | 21.44 | 18.84 | 19.76 | 19.39 | 304,969 |
| 01 May 2023 | 22.30 | 22.46 | 21.44 | 21.60 | 21.20 | 80,072 |
| 28 Apr 2023 | 22.48 | 22.56 | 22.22 | 22.49 | 22.07 | 99,435 |
| 27 Apr 2023 | 21.74 | 22.47 | 21.74 | 22.44 | 22.03 | 40,835 |
| 26 Apr 2023 | 21.53 | 22.18 | 21.53 | 21.85 | 21.45 | 55,790 |
| 25 Apr 2023 | 22.35 | 22.61 | 21.55 | 21.62 | 21.22 | 305,851 |
| 24 Apr 2023 | 23.54 | 23.65 | 22.00 | 22.00 | 21.59 | 166,154 |
| 21 Apr 2023 | 23.37 | 23.72 | 23.25 | 23.34 | 22.91 | 39,573 |
| 20 Apr 2023 | 23.18 | 23.58 | 23.09 | 23.49 | 23.05 | 81,524 |
| 19 Apr 2023 | 23.42 | 23.65 | 22.93 | 23.50 | 23.06 | 57,433 |
| 18 Apr 2023 | 23.81 | 23.86 | 23.31 | 23.31 | 22.88 | 25,829 |
| 17 Apr 2023 | 23.15 | 24.13 | 22.96 | 23.83 | 23.39 | 114,822 |
| 14 Apr 2023 | 22.98 | 23.44 | 22.94 | 23.32 | 22.89 | 35,402 |
| 13 Apr 2023 | 22.62 | 23.22 | 22.46 | 23.15 | 22.72 | 39,850 |
| 12 Apr 2023 | 22.24 | 22.63 | 22.07 | 22.39 | 21.97 | 32,561 |
| 11 Apr 2023 | 21.60 | 22.16 | 21.60 | 22.02 | 21.61 | 26,284 |
| 10 Apr 2023 | 21.44 | 21.94 | 21.44 | 21.83 | 21.43 | 34,306 |
| 06 Apr 2023 | 21.95 | 22.06 | 21.50 | 21.86 | 21.45 | 78,693 |
| 05 Apr 2023 | 22.80 | 22.80 | 21.78 | 21.85 | 21.44 | 134,760 |
| 04 Apr 2023 | 23.70 | 23.73 | 22.76 | 22.99 | 22.56 | 95,262 |
| 03 Apr 2023 | 23.46 | 23.62 | 23.15 | 23.57 | 23.13 | 39,154 |
| 31 Mar 2023 | 23.19 | 23.41 | 22.74 | 23.41 | 22.98 | 230,786 |
| 30 Mar 2023 | 23.03 | 23.50 | 22.81 | 22.94 | 22.51 | 118,334 |
| 29 Mar 2023 | 21.92 | 23.49 | 21.92 | 22.78 | 22.36 | 92,969 |
| 28 Mar 2023 | 21.48 | 21.71 | 20.95 | 21.54 | 21.14 | 67,821 |
| 27 Mar 2023 | 21.04 | 21.74 | 20.75 | 21.46 | 21.06 | 81,553 |
| 24 Mar 2023 | 19.87 | 20.47 | 19.50 | 20.46 | 20.08 | 228,647 |
| 23 Mar 2023 | 20.85 | 20.96 | 19.82 | 19.97 | 19.60 | 79,764 |
| 22 Mar 2023 | 20.95 | 21.25 | 20.78 | 20.87 | 20.48 | 76,979 |
| 21 Mar 2023 | 20.47 | 21.34 | 20.47 | 21.02 | 20.63 | 90,847 |
| 20 Mar 2023 | 19.89 | 20.38 | 19.39 | 20.19 | 19.82 | 140,381 |
| 17 Mar 2023 | 20.15 | 20.38 | 19.08 | 19.71 | 19.34 | 261,454 |
| 16 Mar 2023 | 20.05 | 20.83 | 19.45 | 20.33 | 19.95 | 469,279 |
| 15 Mar 2023 | 20.75 | 20.75 | 19.66 | 20.25 | 19.87 | 110,884 |
| 14 Mar 2023 | 20.18 | 22.06 | 20.18 | 21.08 | 20.69 | 186,048 |
| 13 Mar 2023 | 18.00 | 19.35 | 16.28 | 18.75 | 18.40 | 254,317 |
| 10 Mar 2023 | 24.63 | 24.89 | 23.07 | 23.13 | 22.70 | 81,825 |
| 09 Mar 2023 | 25.14 | 25.22 | 24.64 | 24.75 | 24.29 | 29,219 |
| 08 Mar 2023 | 25.14 | 25.37 | 25.06 | 25.19 | 24.72 | 21,271 |
| 07 Mar 2023 | 25.26 | 25.35 | 25.14 | 25.14 | 24.67 | 18,531 |
| 06 Mar 2023 | 25.45 | 25.64 | 25.22 | 25.25 | 24.78 | 58,740 |
| 03 Mar 2023 | 25.29 | 25.40 | 25.05 | 25.39 | 24.92 | 22,263 |
| 02 Mar 2023 | 24.99 | 25.20 | 24.79 | 25.15 | 24.68 | 36,182 |
| 01 Mar 2023 | 25.22 | 25.22 | 24.95 | 25.17 | 24.70 | 42,508 |
| 28 Feb 2023 | 25.21 | 25.27 | 24.95 | 25.10 | 24.63 | 53,960 |
| 27 Feb 2023 | 25.31 | 25.34 | 25.02 | 25.22 | 24.75 | 22,190 |
| 27 Feb 2023 | 0.382813 Dividend | |||||
| 24 Feb 2023 | 25.32 | 25.62 | 25.16 | 25.57 | 24.72 | 35,535 |
| 23 Feb 2023 | 25.26 | 25.55 | 25.19 | 25.42 | 24.58 | 20,928 |
| 22 Feb 2023 | 24.97 | 25.24 | 24.83 | 25.16 | 24.32 | 45,253 |
| 21 Feb 2023 | 25.48 | 25.48 | 24.87 | 24.94 | 24.11 | 47,240 |
| 17 Feb 2023 | 25.50 | 25.65 | 25.50 | 25.52 | 24.67 | 19,070 |
| 16 Feb 2023 | 25.68 | 25.83 | 25.53 | 25.56 | 24.71 | 18,637 |
| 15 Feb 2023 | 25.83 | 25.89 | 25.67 | 25.79 | 24.93 | 19,210 |
| 14 Feb 2023 | 25.60 | 25.88 | 25.60 | 25.82 | 24.96 | 22,146 |
| 13 Feb 2023 | 25.62 | 25.76 | 25.47 | 25.76 | 24.90 | 15,531 |
| 10 Feb 2023 | 25.60 | 25.60 | 25.38 | 25.52 | 24.67 | 11,494 |
| 09 Feb 2023 | 25.86 | 25.87 | 25.53 | 25.62 | 24.77 | 11,595 |
| 08 Feb 2023 | 25.46 | 25.73 | 25.40 | 25.72 | 24.87 | 28,472 |
| 07 Feb 2023 | 25.60 | 25.73 | 25.30 | 25.37 | 24.53 | 27,439 |
| 06 Feb 2023 | 25.85 | 25.97 | 25.40 | 25.57 | 24.72 | 46,245 |
| 03 Feb 2023 | 25.90 | 26.39 | 25.90 | 26.06 | 25.19 | 24,649 |
| 02 Feb 2023 | 26.07 | 26.44 | 26.01 | 26.26 | 25.39 | 27,764 |
| 01 Feb 2023 | 25.88 | 26.22 | 25.80 | 26.07 | 25.20 | 30,902 |
| 31 Jan 2023 | 25.85 | 26.09 | 25.79 | 26.03 | 25.16 | 61,901 |
| 30 Jan 2023 | 25.51 | 25.97 | 25.51 | 25.95 | 25.09 | 59,974 |
| 27 Jan 2023 | 25.73 | 25.96 | 25.63 | 25.63 | 24.78 | 32,222 |
| 26 Jan 2023 | 25.66 | 25.94 | 25.66 | 25.84 | 24.98 | 31,417 |
| 25 Jan 2023 | 25.71 | 25.88 | 25.65 | 25.66 | 24.81 | 29,155 |
| 24 Jan 2023 | 25.74 | 26.00 | 25.74 | 25.85 | 24.99 | 30,764 |
| 23 Jan 2023 | 25.34 | 25.83 | 25.34 | 25.76 | 24.90 | 63,783 |
| 20 Jan 2023 | 25.59 | 25.59 | 25.29 | 25.40 | 24.56 | 37,294 |
| 19 Jan 2023 | 25.43 | 25.77 | 25.29 | 25.51 | 24.66 | 35,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.