Home

KeyCorp (KEY)

14.66
-1.41 (-8.77%)
NYSE · Last Trade: Apr 3rd, 10:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KeyCorp (KEY)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202515.5316.1015.5316.0712,589,50816.07
4/01/202515.8115.9315.6015.8011,185,25715.80
3/31/202515.5516.0615.3815.9914,386,77015.99
3/28/202516.1016.2815.6415.8010,180,72615.80
3/27/202516.3416.4616.1016.1713,081,25716.17
3/26/202516.6616.8616.2816.4012,792,84716.40
3/25/202516.5816.7516.4316.5714,952,79316.57
3/24/202516.3516.6616.3016.5712,005,51916.57
3/21/202516.0016.2715.8716.1557,104,18916.15
3/20/202515.8416.3115.8416.0915,328,52316.09
3/19/202515.8716.2315.7616.059,796,38716.05
3/18/202515.8515.8915.6715.8510,329,31515.85
3/17/202515.6815.8815.5415.8011,350,95315.80
3/14/202515.4315.7115.3915.6818,651,73815.68
3/13/202515.5315.6115.1315.1511,734,90715.15
3/12/202515.3215.6315.2115.4814,916,02315.48
3/11/202515.1915.3514.8715.1615,436,71515.16
3/10/202515.4815.5214.8815.1622,088,68315.16
3/07/202515.8315.8715.2315.7318,700,05015.73
3/06/202516.0016.2215.7215.9313,589,91915.93
3/05/202516.2416.3915.8316.2616,463,71816.26
3/04/202516.4716.6915.6216.2421,059,19016.24
3/03/202517.3517.6116.7916.9812,074,33916.77
2/28/202517.0817.3417.0017.329,814,67317.11
2/27/202516.9217.4416.9016.9811,393,13316.77
2/26/202516.7717.1616.7516.869,897,34816.66
2/25/202516.9116.9816.5716.6712,588,22916.47
2/24/202517.0617.1016.6316.7712,382,65816.57
2/21/202517.7017.7016.9316.9314,269,08016.73
2/20/202518.0818.0817.3817.5810,336,13117.37
2/19/202517.7118.0617.6918.037,650,41917.81
2/18/202517.7617.9817.6317.968,579,98717.74
2/14/202517.5517.8517.5317.728,284,05617.51
2/13/202517.6817.7017.3117.4810,490,17817.27
2/12/202517.3317.6417.1817.6013,884,40217.39
2/11/202517.4217.6417.3017.569,666,15317.35
2/10/202517.9217.9217.5017.518,148,17217.30
2/07/202517.9917.9917.6217.8413,056,29317.62
2/06/202518.1018.1017.7717.9513,387,70117.73
2/05/202518.0518.0617.7417.8511,389,58117.63
2/04/202517.5717.9617.5017.9512,008,77817.73
2/03/202517.4417.7517.2917.4711,463,60717.26
1/31/202518.0618.1617.9017.9814,669,99717.76
1/30/202517.8318.1717.7718.0316,170,28917.81
1/29/202517.6417.9617.5417.679,128,29717.46
1/28/202517.6317.7917.3417.6513,398,26317.44
1/27/202517.7417.8717.4617.6614,825,22617.45
1/24/202517.3917.9617.3917.6811,064,94517.47
1/23/202517.3417.5117.2317.4712,092,01217.26
1/22/202517.5017.5817.2317.3017,230,86417.09
1/21/202517.4417.8817.2917.6427,285,26217.43
1/17/202517.9018.3717.8418.3017,480,47618.08
1/16/202517.9218.0617.6717.8416,416,32117.62
1/15/202518.0718.3017.9718.1417,501,90117.92
1/14/202517.1117.5217.1117.4812,193,51417.27
1/13/202516.6017.0216.5517.0214,128,16616.81
1/10/202516.9016.9516.5916.7216,167,15216.52
1/08/202517.0717.1416.8017.119,867,43316.90
1/07/202517.5417.6417.1117.1910,890,08116.98
1/06/202517.4517.6917.3117.389,833,53917.17
1/03/202517.0617.3116.7817.297,008,75917.08