NYSE - Delayed Quote USD

KeyCorp (KEY-PK)

Compare
23.40 -0.27 (-1.14%)
At close: 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 23.54 23.75 23.34 23.40 23.40 42,669
Sep 26, 2024 23.47 23.68 23.44 23.67 23.67 42,831
Sep 25, 2024 23.58 23.60 23.40 23.45 23.45 18,507
Sep 24, 2024 23.45 23.58 23.34 23.51 23.51 22,663
Sep 23, 2024 23.46 23.54 23.25 23.53 23.53 29,378
Sep 20, 2024 23.11 23.47 23.04 23.39 23.39 41,288
Sep 19, 2024 23.07 23.32 23.01 23.09 23.09 39,000
Sep 18, 2024 22.94 23.08 22.92 22.92 22.92 23,544
Sep 17, 2024 22.80 23.02 22.74 23.02 23.02 29,760
Sep 16, 2024 22.74 22.90 22.45 22.88 22.88 30,878
Sep 13, 2024 22.65 22.75 22.55 22.70 22.70 18,645
Sep 12, 2024 22.42 22.59 22.31 22.52 22.52 35,750
Sep 11, 2024 22.53 22.53 22.19 22.31 22.31 18,555
Sep 10, 2024 22.74 22.74 22.26 22.35 22.35 25,633
Sep 9, 2024 22.50 22.68 22.40 22.60 22.60 20,610
Sep 6, 2024 22.59 22.60 22.19 22.49 22.49 29,066
Sep 5, 2024 22.16 22.66 22.16 22.66 22.66 20,084
Sep 4, 2024 22.18 22.32 22.11 22.32 22.32 18,554
Sep 3, 2024 0.35 Dividend
Sep 3, 2024 22.09 22.20 22.00 22.00 22.00 37,033
Aug 30, 2024 22.97 22.97 22.27 22.44 22.09 87,222
Aug 29, 2024 22.91 22.91 22.77 22.80 22.44 22,185
Aug 28, 2024 22.81 22.88 22.76 22.76 22.40 14,554
Aug 27, 2024 22.56 22.70 22.56 22.70 22.34 19,451
Aug 26, 2024 22.70 22.76 22.50 22.62 22.27 11,821
Aug 23, 2024 22.32 22.68 22.32 22.63 22.27 31,692
Aug 22, 2024 22.78 22.79 22.24 22.31 21.96 68,412
Aug 21, 2024 22.29 22.69 22.29 22.69 22.33 14,600
Aug 20, 2024 22.11 22.30 22.11 22.25 21.90 27,865
Aug 19, 2024 22.35 22.35 22.02 22.10 21.75 38,866
Aug 16, 2024 22.06 22.40 22.06 22.21 21.86 22,303
Aug 15, 2024 22.02 22.27 22.00 22.17 21.82 37,883
Aug 14, 2024 21.99 22.09 21.88 22.04 21.69 23,316
Aug 13, 2024 21.95 22.02 21.84 21.99 21.65 26,670
Aug 12, 2024 21.39 21.84 21.39 21.81 21.47 100,302
Aug 9, 2024 21.57 21.57 21.12 21.14 20.81 21,671
Aug 8, 2024 21.58 21.68 21.33 21.49 21.15 24,282
Aug 7, 2024 21.40 21.53 21.25 21.50 21.16 30,846
Aug 6, 2024 21.03 21.59 20.86 21.45 21.11 48,282
Aug 5, 2024 21.09 21.22 20.68 20.96 20.63 43,142
Aug 2, 2024 21.23 21.49 20.98 21.49 21.15 27,437
Aug 1, 2024 21.19 21.49 21.19 21.42 21.08 23,610
Jul 31, 2024 21.43 21.45 21.00 21.25 20.92 40,325
Jul 30, 2024 21.18 21.37 21.17 21.36 21.03 17,329
Jul 29, 2024 21.32 21.36 21.12 21.29 20.96 15,357
Jul 26, 2024 21.11 21.31 21.05 21.31 20.98 29,004
Jul 25, 2024 21.05 21.27 20.89 21.10 20.77 38,362
Jul 24, 2024 21.20 21.20 20.89 21.08 20.75 32,743
Jul 23, 2024 21.15 21.20 21.02 21.20 20.87 28,464
Jul 22, 2024 21.15 21.25 21.05 21.15 20.82 20,669
Jul 19, 2024 20.93 21.21 20.86 21.10 20.77 31,810
Jul 18, 2024 20.74 21.00 20.74 20.89 20.56 29,459
Jul 17, 2024 20.75 20.85 20.65 20.80 20.47 21,240
Jul 16, 2024 20.67 20.82 20.67 20.79 20.46 19,168
Jul 15, 2024 20.64 20.81 20.64 20.81 20.48 17,871
Jul 12, 2024 20.67 20.80 20.63 20.77 20.44 46,308
Jul 11, 2024 20.56 20.70 20.52 20.70 20.38 23,145
Jul 10, 2024 20.19 20.51 20.14 20.51 20.19 16,021
Jul 9, 2024 20.25 20.33 20.11 20.26 19.94 18,216
Jul 8, 2024 20.40 20.49 20.22 20.35 20.03 28,634
Jul 5, 2024 20.35 20.48 20.23 20.40 20.08 21,138
Jul 3, 2024 20.01 20.33 20.00 20.33 20.01 19,507
Jul 2, 2024 19.80 20.03 19.80 20.03 19.72 14,793
Jul 1, 2024 20.03 20.11 19.71 19.76 19.45 32,686
Jun 28, 2024 20.04 20.20 19.65 19.91 19.60 25,917
Jun 27, 2024 20.32 20.32 19.93 20.00 19.69 28,028
Jun 26, 2024 20.46 20.46 20.09 20.19 19.87 19,715
Jun 25, 2024 20.51 20.65 20.30 20.46 20.14 27,971
Jun 24, 2024 20.63 20.70 20.50 20.51 20.19 24,285
Jun 21, 2024 20.57 20.72 20.25 20.72 20.40 34,583
Jun 20, 2024 20.65 20.78 20.41 20.42 20.10 39,283
Jun 18, 2024 20.26 20.78 20.26 20.78 20.45 37,208
Jun 17, 2024 20.41 20.50 20.06 20.38 20.06 36,211
Jun 14, 2024 20.33 20.42 20.10 20.35 20.03 17,244
Jun 13, 2024 20.46 20.56 20.28 20.28 19.96 14,802
Jun 12, 2024 20.48 20.61 20.33 20.33 20.01 22,207
Jun 11, 2024 20.36 20.49 20.20 20.28 19.96 24,363
Jun 10, 2024 20.51 20.57 20.41 20.48 20.16 16,966
Jun 7, 2024 20.55 20.70 20.37 20.69 20.37 17,760
Jun 6, 2024 20.55 20.69 20.48 20.69 20.37 16,434
Jun 5, 2024 20.55 20.75 20.30 20.64 20.32 19,288
Jun 4, 2024 20.74 20.78 20.06 20.59 20.27 43,913
Jun 3, 2024 0.35 Dividend
Jun 3, 2024 20.55 20.83 20.50 20.68 20.36 27,416
May 31, 2024 20.75 21.10 20.71 20.82 20.15 35,950
May 30, 2024 20.40 20.86 20.40 20.75 20.08 23,754
May 29, 2024 20.39 20.45 20.17 20.39 19.73 24,929
May 28, 2024 20.70 20.70 20.49 20.49 19.83 18,614
May 24, 2024 20.46 20.80 20.46 20.56 19.90 26,240
May 23, 2024 20.95 21.03 20.33 20.40 19.74 39,755
May 22, 2024 21.11 21.18 20.90 20.91 20.23 20,756
May 21, 2024 21.03 21.35 20.92 21.07 20.39 30,692
May 20, 2024 21.05 21.28 20.90 21.18 20.50 26,265
May 17, 2024 21.20 21.26 21.08 21.20 20.52 14,642
May 16, 2024 21.09 21.38 21.04 21.26 20.57 25,798
May 15, 2024 20.90 21.25 20.81 21.23 20.54 30,353
May 14, 2024 20.80 21.01 20.66 20.82 20.14 26,014
May 13, 2024 20.92 21.02 20.80 20.80 20.13 21,968
May 10, 2024 20.76 20.93 20.61 20.89 20.22 25,191
May 9, 2024 20.75 21.02 20.73 20.79 20.12 19,780
May 8, 2024 20.91 21.08 20.80 20.87 20.20 28,022
May 7, 2024 21.38 21.38 20.83 21.14 20.46 20,748
May 6, 2024 21.36 21.43 21.10 21.25 20.56 28,585
May 3, 2024 21.07 21.33 21.00 21.19 20.51 15,003
May 2, 2024 20.58 21.00 20.51 20.90 20.23 9,740
May 1, 2024 20.46 20.82 20.46 20.71 20.04 17,232
Apr 30, 2024 20.52 20.64 20.34 20.62 19.95 23,965
Apr 29, 2024 20.46 20.92 20.43 20.59 19.93 18,237
Apr 26, 2024 20.61 20.96 20.35 20.36 19.70 37,061
Apr 25, 2024 20.65 20.77 20.29 20.57 19.91 23,073
Apr 24, 2024 20.90 21.03 20.50 20.92 20.25 16,295
Apr 23, 2024 20.90 21.04 20.69 20.90 20.23 20,629
Apr 22, 2024 20.58 20.85 20.49 20.78 20.11 18,747
Apr 19, 2024 19.91 20.46 19.91 20.40 19.74 21,770
Apr 18, 2024 20.02 20.14 19.80 19.92 19.28 30,489
Apr 17, 2024 20.05 20.34 19.85 20.10 19.45 28,490
Apr 16, 2024 19.73 20.00 19.45 19.83 19.18 27,484
Apr 15, 2024 19.80 19.93 19.53 19.70 19.06 70,485
Apr 12, 2024 20.34 20.56 19.95 19.99 19.34 29,777
Apr 11, 2024 20.90 20.90 20.01 20.15 19.50 48,020
Apr 10, 2024 21.40 21.40 20.60 20.76 20.09 29,709
Apr 9, 2024 21.63 21.70 21.55 21.55 20.85 29,329
Apr 8, 2024 21.73 21.82 21.50 21.70 21.00 14,185
Apr 5, 2024 21.65 21.90 21.52 21.70 21.00 16,698
Apr 4, 2024 21.70 21.87 21.63 21.66 20.96 23,295
Apr 3, 2024 21.44 21.66 21.37 21.62 20.92 30,882
Apr 2, 2024 21.80 21.80 21.44 21.53 20.84 41,358
Apr 1, 2024 21.79 22.08 21.54 21.96 21.25 41,499
Mar 28, 2024 21.81 21.99 21.49 21.79 21.09 44,432
Mar 27, 2024 21.50 22.00 21.34 21.87 21.16 43,379
Mar 26, 2024 21.66 21.84 21.37 21.50 20.81 33,425
Mar 25, 2024 21.83 21.83 21.45 21.53 20.83 17,704
Mar 22, 2024 21.94 22.12 21.69 21.70 21.00 35,303
Mar 21, 2024 21.94 22.06 21.68 21.73 21.03 42,320
Mar 20, 2024 21.93 22.07 21.65 21.75 21.05 56,470
Mar 19, 2024 21.67 21.97 21.59 21.81 21.11 27,655
Mar 18, 2024 21.40 21.69 21.34 21.60 20.90 36,728
Mar 15, 2024 21.24 21.59 21.04 21.45 20.76 55,171
Mar 14, 2024 21.14 21.35 21.01 21.14 20.46 54,245
Mar 13, 2024 21.36 21.66 21.01 21.01 20.33 39,831
Mar 12, 2024 21.10 21.50 20.95 21.23 20.54 35,485
Mar 11, 2024 21.41 21.41 21.01 21.01 20.33 23,568
Mar 8, 2024 21.10 21.57 21.10 21.15 20.47 31,538
Mar 7, 2024 21.66 21.91 20.99 20.99 20.31 37,065
Mar 6, 2024 21.62 22.06 21.32 21.32 20.63 37,769
Mar 5, 2024 21.67 21.79 21.58 21.61 20.91 18,603
Mar 4, 2024 21.70 22.15 21.51 21.54 20.84 26,819
Mar 1, 2024 21.98 22.13 21.50 21.85 21.14 35,998
Feb 29, 2024 21.75 22.45 21.55 22.15 21.43 60,121
Feb 28, 2024 0.35 Dividend
Feb 28, 2024 21.94 22.26 21.10 21.88 21.17 32,935
Feb 27, 2024 22.23 22.30 21.67 22.13 21.08 21,622
Feb 26, 2024 21.88 22.23 21.88 22.23 21.17 24,496
Feb 23, 2024 21.57 22.10 21.55 22.00 20.95 37,832
Feb 22, 2024 21.26 21.67 21.26 21.29 20.28 40,440
Feb 21, 2024 21.47 21.60 21.16 21.16 20.15 14,785
Feb 20, 2024 21.38 21.83 21.15 21.45 20.43 24,323
Feb 16, 2024 21.18 21.73 21.02 21.38 20.36 20,445
Feb 15, 2024 21.65 21.83 21.23 21.36 20.34 14,666
Feb 14, 2024 21.23 21.74 21.23 21.32 20.30 42,634
Feb 13, 2024 21.36 21.51 20.90 21.34 20.32 44,930
Feb 12, 2024 21.19 22.00 21.19 21.93 20.88 35,075
Feb 9, 2024 20.97 21.59 20.76 21.23 20.22 31,241
Feb 8, 2024 20.76 21.00 20.36 20.97 19.97 68,429
Feb 7, 2024 21.10 21.10 19.61 20.86 19.87 110,588
Feb 6, 2024 21.51 21.74 20.83 21.08 20.08 69,868
Feb 5, 2024 22.06 22.06 21.34 21.49 20.47 46,499
Feb 2, 2024 22.14 22.30 21.89 22.18 21.12 36,034
Feb 1, 2024 22.24 22.47 21.30 22.26 21.20 132,077
Jan 31, 2024 22.20 22.67 21.94 22.17 21.11 103,395
Jan 30, 2024 22.16 22.50 22.06 22.50 21.43 27,309
Jan 29, 2024 22.35 22.53 22.09 22.32 21.25 47,775
Jan 26, 2024 22.42 22.54 22.18 22.33 21.27 19,773
Jan 25, 2024 21.90 22.39 21.75 22.39 21.32 50,838
Jan 24, 2024 21.89 22.03 21.60 21.94 20.89 51,577
Jan 23, 2024 21.92 22.10 21.85 21.86 20.82 31,781
Jan 22, 2024 21.60 22.13 21.60 22.09 21.04 36,461
Jan 19, 2024 21.25 21.60 20.99 21.48 20.46 51,082
Jan 18, 2024 21.10 21.38 20.87 21.17 20.16 73,040
Jan 17, 2024 21.54 21.71 21.11 21.12 20.11 77,739
Jan 16, 2024 21.70 21.80 21.46 21.71 20.68 32,067
Jan 12, 2024 21.60 21.79 21.29 21.72 20.68 30,564
Jan 11, 2024 21.50 21.82 21.47 21.47 20.45 57,632
Jan 10, 2024 21.65 21.89 21.13 21.13 20.12 65,618
Jan 9, 2024 21.65 21.88 21.17 21.68 20.65 29,697
Jan 8, 2024 21.20 21.89 20.97 21.73 20.69 46,902
Jan 5, 2024 20.66 21.22 20.58 21.22 20.21 53,827
Jan 4, 2024 20.57 20.97 20.37 20.89 19.89 45,562
Jan 3, 2024 19.95 20.65 19.95 20.65 19.67 38,056
Jan 2, 2024 20.49 20.49 20.04 20.04 19.08 23,420
Dec 29, 2023 20.63 20.85 20.02 20.02 19.07 84,059
Dec 28, 2023 20.39 20.84 20.25 20.73 19.74 46,775
Dec 27, 2023 20.30 20.76 20.25 20.40 19.43 79,759
Dec 26, 2023 20.25 20.70 20.06 20.38 19.41 65,180
Dec 22, 2023 20.12 20.57 20.00 20.20 19.24 33,225
Dec 21, 2023 20.44 20.60 20.01 20.23 19.27 58,801
Dec 20, 2023 20.04 20.75 19.95 20.19 19.23 83,398
Dec 19, 2023 19.75 20.22 19.52 20.16 19.20 62,509
Dec 18, 2023 20.05 20.38 19.65 19.86 18.91 56,023
Dec 15, 2023 20.22 20.55 19.91 19.91 18.96 37,737
Dec 14, 2023 19.76 20.37 19.76 19.93 18.98 80,422
Dec 13, 2023 18.95 19.71 18.66 19.39 18.47 81,065
Dec 12, 2023 18.55 18.94 18.44 18.68 17.79 56,511
Dec 11, 2023 19.21 19.27 18.45 18.73 17.84 87,247
Dec 8, 2023 19.25 19.43 19.13 19.26 18.34 39,913
Dec 7, 2023 19.17 19.47 18.94 19.28 18.36 60,656
Dec 6, 2023 19.56 19.81 19.18 19.23 18.31 93,802
Dec 5, 2023 19.60 19.61 19.30 19.60 18.67 68,801
Dec 4, 2023 20.10 20.16 19.24 19.40 18.48 70,863
Dec 1, 2023 18.96 20.16 18.77 20.16 19.20 70,919
Nov 30, 2023 19.23 19.57 18.95 19.01 18.10 87,647
Nov 29, 2023 0.35 Dividend
Nov 29, 2023 19.32 19.97 19.00 19.40 18.48 54,263
Nov 28, 2023 19.20 19.71 19.20 19.58 18.31 72,527
Nov 27, 2023 18.60 19.75 18.44 19.16 17.92 152,322
Nov 24, 2023 18.39 18.73 18.34 18.73 17.52 31,378
Nov 22, 2023 18.33 18.53 18.00 18.39 17.20 73,176
Nov 21, 2023 18.43 18.73 18.14 18.39 17.20 48,206
Nov 20, 2023 18.19 18.41 18.05 18.35 17.16 44,796
Nov 17, 2023 17.87 18.31 17.87 18.18 17.00 93,508
Nov 16, 2023 17.72 17.99 17.50 17.84 16.68 79,062
Nov 15, 2023 17.55 17.87 17.53 17.82 16.67 50,903
Nov 14, 2023 17.80 18.20 17.60 17.68 16.54 128,351
Nov 13, 2023 17.14 17.82 17.03 17.55 16.41 42,024
Nov 10, 2023 17.36 17.46 17.10 17.28 16.16 49,901
Nov 9, 2023 17.39 17.39 17.06 17.34 16.22 50,298
Nov 8, 2023 17.29 17.46 17.15 17.34 16.21 30,654
Nov 7, 2023 17.40 17.69 17.25 17.29 16.17 43,197
Nov 6, 2023 17.24 17.69 17.24 17.46 16.33 62,860
Nov 3, 2023 17.21 17.45 16.95 17.24 16.12 85,456
Nov 2, 2023 15.79 16.97 15.79 16.80 15.71 142,490
Nov 1, 2023 15.15 15.63 15.15 15.57 14.56 50,780
Oct 31, 2023 15.10 15.35 14.99 15.10 14.12 334,461
Oct 30, 2023 15.39 15.50 15.00 15.10 14.12 135,507
Oct 27, 2023 15.78 15.84 15.31 15.37 14.37 176,585
Oct 26, 2023 15.61 15.92 15.61 15.75 14.73 62,423
Oct 25, 2023 15.65 16.07 15.02 15.80 14.78 144,319
Oct 24, 2023 16.11 16.11 15.31 15.76 14.74 142,072
Oct 23, 2023 16.04 16.50 15.86 16.06 15.02 71,049
Oct 20, 2023 15.97 16.34 15.68 16.26 15.21 75,440
Oct 19, 2023 15.96 16.40 15.95 16.05 15.01 69,427
Oct 18, 2023 16.20 16.25 15.95 15.96 14.93 43,385
Oct 17, 2023 16.19 16.48 16.06 16.45 15.38 45,679
Oct 16, 2023 16.20 16.78 15.78 16.43 15.37 55,564
Oct 13, 2023 16.37 16.46 15.87 16.06 15.02 63,773
Oct 12, 2023 16.47 16.75 16.12 16.29 15.24 57,101
Oct 11, 2023 17.05 17.20 16.40 16.46 15.39 59,831
Oct 10, 2023 16.76 17.11 16.30 16.75 15.66 59,335
Oct 9, 2023 16.55 17.19 16.55 16.68 15.60 20,749
Oct 6, 2023 17.01 17.17 16.67 16.67 15.59 44,343
Oct 5, 2023 17.51 17.57 17.03 17.12 16.01 39,794
Oct 4, 2023 17.52 17.76 17.00 17.47 16.34 46,356
Oct 3, 2023 18.18 18.18 17.40 17.43 16.30 61,872
Oct 2, 2023 18.36 18.50 18.21 18.24 17.06 26,775
Sep 29, 2023 18.00 18.93 18.00 18.53 17.33 125,733
Sep 28, 2023 17.80 18.20 17.62 18.00 16.83 44,433

Related Tickers

WAFDP WaFd, Inc.
19.45
+2.75%
 
TFC-PI Truist Financial Corporation
23.85
-0.91%
 
USB-PP U.S. Bancorp
25.12
-0.44%
 
FFDF FFD Financial Corporation
28.87
0.00%
 
CBKM Consumers Bancorp, Inc.
17.74
+0.97%
 
CHBH Croghan Bancshares, Inc.
46.16
+0.17%
 
FULTP Fulton Financial Corporation
19.86
-1.10%
 
HBANM Huntington Bancshares Incorporated
24.12
-0.60%
 
FHN-PF First Horizon Corporation
19.65
-0.66%
 
LYBC Lyons Bancorp Inc.
39.50
0.00%