NYSE - Nasdaq Real Time Price USD

KeyCorp (KEY-PI)

24.45
-0.05
(-0.20%)
As of 3:35:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202524.4124.6324.4524.4524.4523,704
Jun 4, 202524.1524.5724.1524.5024.5035,355
Jun 3, 202524.1724.4524.1224.4024.4059,999
Jun 2, 2025 0.382813 Dividend
Jun 2, 202524.0424.1323.8124.0624.0653,167
May 30, 202524.6224.8924.3124.3123.93105,172
May 29, 202524.7124.7424.6224.7424.3511,717
May 28, 202524.7624.7724.6524.6624.2719,892
May 27, 202524.9424.9424.7624.8024.4139,996
May 23, 202524.7524.9324.7224.8624.4719,131
May 22, 202525.0025.0024.7624.8424.4519,533
May 21, 202525.1525.1724.8524.8924.5033,219
May 20, 202525.1625.2625.1225.1724.7718,444
May 19, 202525.0825.2125.0725.1824.7824,237
May 16, 202525.1625.2825.0925.1424.7415,419
May 15, 202525.1525.2725.0825.0924.6912,413
May 14, 202525.0525.1824.5725.0624.6723,793
May 13, 202525.1125.1424.9225.0524.6633,942
May 12, 202525.1825.2525.0825.0824.6921,225
May 9, 202525.1325.2125.0225.0224.6342,626
May 8, 202525.1725.3125.0625.0924.6917,017
May 7, 202525.1425.2425.0725.1624.7619,424
May 6, 202525.0325.3925.0325.1624.769,995
May 5, 202525.2225.2925.1125.1124.7130,034
May 2, 202525.2525.4225.1525.2724.8738,370
May 1, 202525.2625.3825.1225.2424.8456,953
Apr 30, 202525.0025.3924.7625.2624.8687,688
Apr 29, 202524.9925.1624.9925.0824.6919,655
Apr 28, 202524.7525.0424.7524.8824.4938,235
Apr 25, 202524.6524.7224.5124.6624.2715,592
Apr 24, 202524.4824.7824.4824.7024.3111,083
Apr 23, 202524.6124.6124.3824.5524.1613,594
Apr 22, 202524.3224.5524.2724.4424.0528,526
Apr 21, 202524.3224.4324.2624.3123.9315,438
Apr 17, 202524.3924.5524.2924.4324.0527,117
Apr 16, 202524.0624.4024.0624.3123.9356,010
Apr 15, 202524.1424.3824.0724.1423.7615,679
Apr 14, 202524.0124.2923.8924.2723.8975,688
Apr 11, 202523.8924.1523.7324.0023.6239,556
Apr 10, 202524.1424.1423.6224.0023.6238,380
Apr 9, 202523.8024.5623.5024.1823.8022,090
Apr 8, 202524.0824.2723.7423.9723.5938,377
Apr 7, 202523.9824.8323.5423.9023.5279,079
Apr 4, 202524.3524.5724.0224.3523.9754,258
Apr 3, 202524.3124.6624.1524.4824.0938,756
Apr 2, 202524.2724.7624.2724.6624.2734,352
Apr 1, 202524.1524.4124.1524.3123.9328,181
Mar 31, 202524.2524.4424.0324.0823.70186,854
Mar 28, 202524.5824.9424.2824.2923.9132,155
Mar 27, 202524.9524.9524.4624.4624.0736,456
Mar 26, 202525.0225.0924.7524.7824.3930,131
Mar 25, 202525.0725.2525.0025.0924.6920,338
Mar 24, 202525.2425.2825.0125.0624.6729,832
Mar 21, 202525.2025.2925.0525.1924.7911,610
Mar 20, 202525.2825.4025.1425.1624.7619,668
Mar 19, 202525.2525.3125.2025.2324.8328,378
Mar 18, 202525.3425.3925.2125.2524.8518,395
Mar 17, 202525.2925.4725.1125.3124.9130,892
Mar 14, 202525.1125.2925.0525.1924.7929,689
Mar 13, 202525.0425.2024.9025.1224.7238,063
Mar 12, 202524.7825.0624.7024.8624.4735,874
Mar 11, 202524.8624.8924.6024.6524.2640,122
Mar 10, 202524.6524.8524.5724.6124.2246,337
Mar 7, 202524.8824.9824.7124.7224.3336,832
Mar 6, 202524.8624.9224.7624.8524.4628,292
Mar 5, 202524.8724.8924.7024.8624.4710,859
Mar 4, 202525.1225.1224.6724.8824.4947,356
Mar 3, 2025 0.382813 Dividend
Mar 3, 202524.9725.1124.9325.0724.6821,233
Feb 28, 202525.2425.2825.0925.2824.5138,298
Feb 27, 202525.2325.2525.1025.1224.3512,803
Feb 26, 202525.2025.2225.1025.1724.4017,375
Feb 25, 202525.3025.3025.1025.2124.4413,362
Feb 24, 202525.1625.2525.0225.1724.4028,458
Feb 21, 202525.0725.2825.0225.0324.2618,787
Feb 20, 202525.1625.3825.0025.1024.3320,993
Feb 19, 202525.2725.4025.0625.1624.3912,469
Feb 18, 202525.5025.5125.1825.1824.4118,446
Feb 14, 202525.4225.5025.3625.3624.5819,562
Feb 13, 202525.2525.5025.0725.2524.4839,340
Feb 12, 202524.8225.0924.8225.0824.3138,120
Feb 11, 202524.8925.1024.8924.9424.1838,195
Feb 10, 202524.9524.9924.8224.9024.1452,092
Feb 7, 202524.7925.1724.7324.8724.1153,011
Feb 6, 202524.9725.2024.7224.8124.0518,398
Feb 5, 202525.0025.1924.7924.9724.2042,772
Feb 4, 202524.6425.2324.4324.9024.1478,204
Feb 3, 202524.7024.8524.4924.6123.8661,289
Jan 31, 202525.1825.3124.7024.8024.0451,863
Jan 30, 202525.1525.3825.0625.2324.4630,647
Jan 29, 202525.4325.4325.0425.1324.3659,423
Jan 28, 202525.4525.5525.3125.3724.5934,137
Jan 27, 202525.2825.7225.2825.5824.8040,141
Jan 24, 202525.3025.4725.2225.4024.6223,054
Jan 23, 202525.1325.3725.0825.3524.5726,071
Jan 22, 202525.2725.2825.1325.2224.4513,271
Jan 21, 202525.1125.4324.9925.2724.5034,248
Jan 17, 202525.3025.3324.9424.9424.1836,707
Jan 16, 202524.8625.4324.8225.1424.3762,475
Jan 15, 202524.6525.0024.5825.0024.2342,962
Jan 14, 202524.5124.6924.2624.4523.7022,477
Jan 13, 202524.3224.6324.2324.4323.6845,199
Jan 10, 202524.4524.6124.3024.3223.5738,309
Jan 8, 202524.5924.7424.5224.6623.9024,854
Jan 7, 202524.8824.8924.5524.6223.8742,421
Jan 6, 202524.9525.0224.7424.8624.1074,297
Jan 3, 202524.6825.1824.6825.0524.2838,880
Jan 2, 202524.5824.8024.5524.7223.9641,626
Dec 31, 202424.4424.6324.2624.5523.80288,580
Dec 30, 202424.0624.6324.0524.6123.8673,268
Dec 27, 202423.8524.1923.7624.1523.4151,464
Dec 26, 202423.8224.0423.7724.0423.3042,031
Dec 24, 202423.7823.8923.5523.7823.0539,166
Dec 23, 202424.0224.0223.6623.7523.0237,442
Dec 20, 202424.0424.0623.7623.9223.1942,832
Dec 19, 202423.9624.1723.6123.8123.0896,172
Dec 18, 202424.2824.4424.0324.0623.3293,355
Dec 17, 202424.3324.4424.1624.4323.6855,589
Dec 16, 202424.3224.4524.2324.3723.6297,457
Dec 13, 202424.2024.3624.0324.3223.5744,388
Dec 12, 202424.2024.3324.2024.2423.5060,813
Dec 11, 202424.2624.3924.0524.2423.5052,258
Dec 10, 202424.4324.5224.2224.3123.5632,879
Dec 9, 202424.5824.6424.2824.5023.7531,720
Dec 6, 202424.9524.9524.5724.5823.8339,517
Dec 5, 202424.6024.9924.6024.7523.9929,739
Dec 4, 202424.5324.8324.4924.7624.0018,747
Dec 3, 202424.8025.0024.5024.6123.8643,755
Dec 2, 2024 0.382813 Dividend
Dec 2, 202425.2625.2724.6624.8924.1338,319
Nov 29, 202425.0025.6824.9125.6624.5079,651
Nov 27, 202424.9125.2424.7624.9523.8213,728
Nov 26, 202425.0325.1724.7124.9423.8118,952
Nov 25, 202425.0425.3224.9825.0423.9114,336
Nov 22, 202425.0025.0724.9125.0323.9022,873
Nov 21, 202424.7825.0524.7825.0023.8718,487
Nov 20, 202424.8324.9524.7524.8623.7429,395
Nov 19, 202424.8524.9524.5724.8223.7035,404
Nov 18, 202424.8025.0024.7824.8923.7736,825
Nov 15, 202424.7425.0024.5425.0023.8723,488
Nov 14, 202424.8224.9224.7024.8923.7731,437
Nov 13, 202425.0925.0924.7524.8223.7027,719
Nov 12, 202425.0625.0624.8724.9523.8231,174
Nov 11, 202425.1925.4225.0925.1524.0216,124
Nov 8, 202425.4225.5525.1625.3024.1638,671
Nov 7, 202425.4525.6325.1425.3424.2049,538
Nov 6, 202425.4025.5925.1525.5024.3531,412
Nov 5, 202425.4625.6625.4625.5124.3631,666
Nov 4, 202425.4825.6225.3025.4324.2825,418
Nov 1, 202425.4925.5325.2625.3224.1821,258
Oct 31, 202425.2225.4825.0425.4524.3045,771
Oct 30, 202425.2625.2625.0225.0923.9617,536
Oct 29, 202425.0525.0524.7325.0123.8825,919
Oct 28, 202425.3525.3524.8825.1223.9923,442
Oct 25, 202425.3925.3925.1225.2424.1018,920
Oct 24, 202425.4725.4725.1925.2424.1019,393
Oct 23, 202425.4825.4925.2125.3024.1617,821
Oct 22, 202425.4525.6524.9925.5624.4114,340
Oct 21, 202425.4425.6724.9625.4824.3315,482
Oct 18, 202425.6225.6825.3825.5724.4211,555
Oct 17, 202425.5825.6825.2525.6824.5225,300
Oct 16, 202425.7725.7725.3025.6624.5031,702
Oct 15, 202425.3825.7825.3825.7724.6120,218
Oct 14, 202425.2925.5225.2425.5124.3617,276
Oct 11, 202425.0925.5425.0925.5424.3919,126
Oct 10, 202425.0825.3824.8025.3824.2415,930
Oct 9, 202424.9625.2524.9324.9323.8114,819
Oct 8, 202424.7725.0024.6024.9723.8419,877
Oct 7, 202424.5924.9424.5324.6723.5617,003
Oct 4, 202424.8024.8124.6824.7823.6640,051
Oct 3, 202424.8524.9824.7024.8023.6817,575
Oct 2, 202424.5824.9024.4724.8023.6833,268
Oct 1, 202424.7724.9324.5524.6323.5260,620
Sep 30, 202425.1625.2024.6924.6923.5870,348
Sep 27, 202425.5525.7425.1925.1924.0536,154
Sep 26, 202425.7225.7425.5525.5524.4016,124
Sep 25, 202425.7525.7525.5625.7524.5913,619
Sep 24, 202425.5325.9725.5325.7324.5730,395
Sep 23, 202425.6425.7325.3825.7324.5717,405
Sep 20, 202425.4425.5925.2625.5524.4021,112
Sep 19, 202425.5825.6125.3925.5124.3617,677
Sep 18, 202425.5925.6625.2525.2524.1119,826
Sep 17, 202425.5025.7425.4725.5924.4434,821
Sep 16, 202425.6825.6825.4125.4224.2736,430
Sep 13, 202425.4025.6125.3625.6124.4522,767
Sep 12, 202425.0025.3324.9725.3324.1929,499
Sep 11, 202424.7925.0824.5024.8223.7038,498
Sep 10, 202424.6924.7824.3624.7623.6512,841
Sep 9, 202424.3524.7824.3524.6923.5823,065
Sep 6, 202424.5824.7024.2024.3523.2528,356
Sep 5, 202424.5124.6424.4624.6023.4922,638
Sep 4, 202424.2824.5824.2824.4223.3215,032
Sep 3, 2024 0.382813 Dividend
Sep 3, 202424.4524.4524.2724.2723.1831,667
Aug 30, 202424.9924.9924.5124.7023.22104,973
Aug 29, 202424.7825.0324.7824.9223.4330,621
Aug 28, 202424.9224.9624.8324.8823.3917,685
Aug 27, 202424.7824.9824.7824.9223.4312,497
Aug 26, 202424.9425.0224.8524.9823.4822,991
Aug 23, 202424.5825.0224.5825.0023.50235,325
Aug 22, 202424.9124.9424.6124.8523.36117,862
Aug 21, 202424.4324.9924.3524.9923.4948,591
Aug 20, 202424.2324.4124.2324.3322.87149,968
Aug 19, 202424.0724.3324.0424.3122.8595,540
Aug 16, 202424.0024.3124.0024.1622.7147,963
Aug 15, 202423.8824.2023.8024.1522.7047,534
Aug 14, 202423.7623.9923.7623.8922.4649,694
Aug 13, 202423.8023.8323.6123.7822.3526,621
Aug 12, 202423.4623.9923.4623.6422.2249,332
Aug 9, 202423.3523.4623.2223.3421.9434,528
Aug 8, 202423.3023.5423.1323.5222.1132,093
Aug 7, 202423.2923.4923.2223.3221.9240,420
Aug 6, 202423.0023.4123.0023.3521.9543,653
Aug 5, 202422.6423.3822.6122.9521.5839,417
Aug 2, 202423.6723.8523.4223.5222.1126,501
Aug 1, 202423.6623.9723.6323.8922.46121,387
Jul 31, 202423.6623.8523.5323.8222.3961,684
Jul 30, 202423.7023.7423.5323.7322.3119,737
Jul 29, 202423.7423.7423.5623.7122.2929,786
Jul 26, 202423.4423.6723.4423.6522.2310,230
Jul 25, 202423.5623.6423.3723.4222.0124,347
Jul 24, 202423.4823.5523.2323.5022.0950,321
Jul 23, 202423.3423.5623.2623.5322.1239,200
Jul 22, 202423.3823.5623.3023.3121.91134,591
Jul 19, 202423.2123.4923.2123.3421.9439,442
Jul 18, 202423.1723.3423.1523.1721.7814,022
Jul 17, 202423.1823.3523.1123.1921.8037,819
Jul 16, 202423.3623.4123.2223.3221.9259,654
Jul 15, 202423.4523.4523.1723.3821.9826,468
Jul 12, 202423.4723.5123.3723.4822.0725,209
Jul 11, 202423.4723.6723.3723.4722.0642,876
Jul 10, 202423.1823.4123.1023.4022.0019,540
Jul 9, 202423.1023.3823.0723.1521.7623,068
Jul 8, 202423.2623.3923.0923.0921.7112,074
Jul 5, 202423.2523.3223.0023.2621.8716,268
Jul 3, 202423.1423.3023.0123.1821.7916,278
Jul 2, 202422.7923.2122.7922.9921.6123,137
Jul 1, 202422.8523.2322.6522.7121.3535,500
Jun 28, 202423.4623.4622.8522.9121.5468,236
Jun 27, 202423.5023.6723.2723.2721.8826,718
Jun 26, 202423.5723.6623.4723.4722.0615,108
Jun 25, 202423.7123.7223.5023.5722.1619,771
Jun 24, 202423.7023.8623.6323.6322.2118,090
Jun 21, 202423.7123.8923.6123.6322.2128,179
Jun 20, 202423.6123.8323.5623.7022.2820,408
Jun 18, 202423.6223.8023.6023.6822.2635,192
Jun 17, 202423.6723.8823.5523.6222.2048,041
Jun 14, 202423.8523.9023.6323.6322.2127,370
Jun 13, 202423.8323.9123.6123.8022.3721,532
Jun 12, 202423.8023.9823.7523.7922.3631,304
Jun 11, 202423.7223.8023.5823.6022.1935,010
Jun 10, 202423.8023.9223.6823.7222.3018,631
Jun 7, 202423.8424.0023.6223.8822.4513,086
Jun 6, 202423.7824.0823.7823.9722.5327,881
Jun 5, 202424.0024.0023.8023.8822.4523,487

Related Tickers

RF-PC Regions Financial Corporation
24.03
+0.13%
 
BPCGF Banco Comercial Português, S.A.
0.7329
-2.28%
 
SNV-PD Synovus Financial Corp.
25.18
+0.41%
 
VLYPO Valley National Bancorp
25.02
-0.23%
 
PSZKF Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
18.58
-8.88%
 
USB-PH U.S. Bancorp
20.72
-0.02%
 
BKZHY Santander Bank Polska S.A.
27.28
-10.97%
 
FITBI Fifth Third Bancorp
25.60
-0.17%
 
DNBBF DNB Bank ASA
27.91
+1.74%
 
MDIBY Mediobanca Banca di Credito Finanziario S.p.A.
22.69
+2.12%