NYSE - Delayed Quote USD

KeyCorp (KEY)

14.38 -0.05 (-0.35%)
At close: April 18 at 4:00 PM EDT
14.26 -0.12 (-0.83%)
After hours: April 18 at 7:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 14.30 14.81 14.10 14.38 14.38 32,084,000
Apr 17, 2024 14.35 14.51 14.17 14.43 14.43 16,756,900
Apr 16, 2024 14.28 14.35 14.06 14.22 14.22 13,134,300
Apr 15, 2024 14.83 15.05 14.30 14.43 14.43 15,557,000
Apr 12, 2024 14.47 14.62 14.37 14.61 14.61 12,745,200
Apr 11, 2024 14.92 14.92 14.33 14.72 14.72 13,274,900
Apr 10, 2024 15.18 15.18 14.68 14.84 14.84 15,203,200
Apr 9, 2024 15.50 15.55 15.25 15.53 15.53 9,565,300
Apr 8, 2024 15.21 15.51 15.14 15.45 15.45 8,256,100
Apr 5, 2024 14.99 15.21 14.90 15.06 15.06 11,254,000
Apr 4, 2024 15.53 15.62 15.01 15.08 15.08 10,365,600
Apr 3, 2024 15.25 15.46 15.19 15.24 15.24 7,952,200
Apr 2, 2024 15.33 15.47 15.16 15.26 15.26 9,397,800
Apr 1, 2024 15.81 15.85 15.49 15.49 15.49 8,025,000
Mar 28, 2024 15.64 15.86 15.64 15.81 15.81 10,561,000
Mar 27, 2024 15.18 15.65 15.16 15.64 15.64 11,001,800
Mar 26, 2024 15.30 15.32 14.99 15.06 15.06 9,889,700
Mar 25, 2024 15.11 15.32 15.07 15.19 15.19 7,131,100
Mar 22, 2024 15.44 15.54 15.02 15.03 15.03 8,422,500
Mar 21, 2024 15.16 15.50 15.15 15.36 15.36 12,163,300
Mar 20, 2024 14.38 15.12 14.34 15.04 15.04 9,810,900
Mar 19, 2024 14.35 14.52 14.30 14.49 14.49 9,561,900
Mar 18, 2024 14.48 14.51 14.24 14.44 14.44 8,196,400
Mar 15, 2024 14.22 14.70 14.22 14.48 14.48 31,490,400
Mar 14, 2024 14.75 14.94 14.31 14.42 14.42 14,072,100
Mar 13, 2024 14.85 15.09 14.84 14.93 14.93 11,962,500
Mar 12, 2024 14.94 15.03 14.74 14.81 14.81 12,584,200
Mar 11, 2024 14.87 14.99 14.74 14.92 14.92 14,485,400
Mar 8, 2024 15.20 15.24 14.91 14.92 14.92 15,490,100
Mar 7, 2024 15.17 15.29 14.88 14.97 14.97 16,711,400
Mar 6, 2024 14.94 15.21 14.62 14.99 14.99 17,852,700
Mar 5, 2024 14.47 15.18 14.47 15.02 15.02 19,880,600
Mar 4, 2024 14.48 14.79 14.37 14.58 14.58 18,566,200
Mar 1, 2024 14.19 14.26 13.85 14.19 14.19 13,605,200
Feb 29, 2024 14.16 14.47 14.08 14.27 14.27 15,456,700
Feb 28, 2024 13.98 14.19 13.90 13.92 13.92 10,548,200
Feb 27, 2024 13.83 14.18 13.81 14.14 14.14 12,903,300
Feb 26, 2024 0.21 Dividend
Feb 26, 2024 13.95 14.18 13.67 13.68 13.68 18,307,000
Feb 23, 2024 14.33 14.42 14.21 14.26 14.06 10,685,600
Feb 22, 2024 14.32 14.67 14.22 14.35 14.14 15,507,400
Feb 21, 2024 14.10 14.36 13.94 14.26 14.06 18,957,300
Feb 20, 2024 13.85 14.34 13.85 14.19 13.99 22,490,900
Feb 16, 2024 14.01 14.19 13.90 14.07 13.87 15,551,700
Feb 15, 2024 14.00 14.33 13.94 14.20 14.00 13,806,000
Feb 14, 2024 13.71 13.92 13.51 13.86 13.66 16,183,900
Feb 13, 2024 13.70 13.75 13.25 13.53 13.34 22,765,500
Feb 12, 2024 13.90 14.37 13.90 14.13 13.93 18,782,400
Feb 9, 2024 13.93 13.97 13.64 13.89 13.69 13,300,100
Feb 8, 2024 13.78 13.97 13.57 13.87 13.67 11,566,200
Feb 7, 2024 13.97 14.02 13.43 13.90 13.70 19,449,800
Feb 6, 2024 14.18 14.46 13.76 13.90 13.70 24,927,300
Feb 5, 2024 14.20 14.38 14.08 14.22 14.02 17,498,000
Feb 2, 2024 13.90 14.46 13.81 14.37 14.16 17,466,700
Feb 1, 2024 14.55 14.64 13.54 14.17 13.97 42,359,000
Jan 31, 2024 14.52 14.99 14.50 14.53 14.32 33,638,800
Jan 30, 2024 14.85 15.01 14.76 15.00 14.78 13,187,400
Jan 29, 2024 14.64 14.89 14.57 14.87 14.66 10,141,300
Jan 26, 2024 14.64 14.77 14.52 14.67 14.46 17,847,600
Jan 25, 2024 14.65 14.74 14.29 14.54 14.33 13,716,900
Jan 24, 2024 14.60 14.77 14.39 14.44 14.23 20,178,500
Jan 23, 2024 14.24 14.49 14.18 14.41 14.20 19,705,600
Jan 22, 2024 14.01 14.30 13.95 14.20 14.00 17,508,300
Jan 19, 2024 13.23 14.00 13.13 13.94 13.74 26,870,000
Jan 18, 2024 13.45 13.79 12.94 13.20 13.01 38,124,600
Jan 17, 2024 13.67 14.04 13.59 13.84 13.64 25,133,800
Jan 16, 2024 13.93 14.01 13.71 13.92 13.72 17,038,600
Jan 12, 2024 14.45 14.48 13.92 14.20 14.00 19,335,900
Jan 11, 2024 14.35 14.42 13.96 14.39 14.18 16,844,600
Jan 10, 2024 14.54 14.57 14.28 14.46 14.25 14,356,700
Jan 9, 2024 14.64 14.68 14.48 14.59 14.38 15,962,900
Jan 8, 2024 14.54 14.73 14.39 14.70 14.49 12,765,400
Jan 5, 2024 14.34 14.91 14.26 14.64 14.43 22,168,300
Jan 4, 2024 14.20 14.50 14.12 14.33 14.12 17,921,100
Jan 3, 2024 14.36 14.45 14.08 14.18 13.98 16,527,000
Jan 2, 2024 14.30 14.79 14.23 14.61 14.40 15,425,600
Dec 29, 2023 14.53 14.55 14.34 14.40 14.19 10,085,500
Dec 28, 2023 14.41 14.57 14.40 14.54 14.33 7,031,700
Dec 27, 2023 14.43 14.58 14.29 14.52 14.31 7,038,800
Dec 26, 2023 14.33 14.51 14.20 14.45 14.24 7,443,600
Dec 22, 2023 14.37 14.51 14.20 14.29 14.08 7,004,200
Dec 21, 2023 14.27 14.39 14.15 14.28 14.07 12,421,400
Dec 20, 2023 14.40 14.54 14.07 14.08 13.88 18,190,300
Dec 19, 2023 14.15 14.41 14.04 14.36 14.15 15,358,300
Dec 18, 2023 14.44 14.46 14.10 14.11 13.91 14,594,700
Dec 15, 2023 14.66 14.80 14.27 14.32 14.11 25,883,400
Dec 14, 2023 14.52 14.88 14.36 14.77 14.56 30,756,800
Dec 13, 2023 13.02 14.00 12.94 13.96 13.76 19,030,500
Dec 12, 2023 13.12 13.18 12.95 13.02 12.83 10,495,800
Dec 11, 2023 13.25 13.29 13.11 13.17 12.98 8,685,100
Dec 8, 2023 13.08 13.35 13.05 13.26 13.07 13,676,900
Dec 7, 2023 13.03 13.30 12.95 13.11 12.92 13,727,000
Dec 6, 2023 13.02 13.42 12.96 12.96 12.77 10,764,200
Dec 5, 2023 13.25 13.25 12.76 12.94 12.75 21,383,300
Dec 4, 2023 13.05 13.51 13.00 13.44 13.25 21,502,800
Dec 1, 2023 12.26 13.28 12.22 13.22 13.03 23,254,900
Nov 30, 2023 12.50 12.66 12.39 12.39 12.21 21,429,500
Nov 29, 2023 12.02 12.61 12.01 12.44 12.26 18,370,400
Nov 28, 2023 11.75 11.95 11.64 11.93 11.76 11,883,600
Nov 27, 2023 0.21 Dividend
Nov 27, 2023 11.79 11.81 11.66 11.76 11.59 11,591,300
Nov 24, 2023 12.04 12.15 11.92 12.04 11.66 4,513,900
Nov 22, 2023 12.13 12.16 11.92 12.03 11.66 7,756,900
Nov 21, 2023 12.15 12.23 11.92 12.01 11.64 11,975,700
Nov 20, 2023 12.31 12.33 12.11 12.25 11.87 10,899,400
Nov 17, 2023 12.30 12.36 12.10 12.32 11.94 15,314,600
Nov 16, 2023 12.14 12.20 11.89 12.08 11.70 10,840,900
Nov 15, 2023 11.98 12.25 11.95 12.19 11.81 16,515,300
Nov 14, 2023 11.38 12.04 11.36 11.92 11.55 25,781,100
Nov 13, 2023 10.90 10.96 10.73 10.85 10.51 11,517,500
Nov 10, 2023 10.99 11.09 10.82 10.95 10.61 17,013,300
Nov 9, 2023 11.32 11.38 10.94 10.95 10.61 12,746,300
Nov 8, 2023 11.32 11.35 11.16 11.28 10.93 8,360,800
Nov 7, 2023 11.16 11.38 11.09 11.30 10.95 9,590,900
Nov 6, 2023 11.69 11.69 11.17 11.27 10.92 9,269,800
Nov 3, 2023 11.38 11.68 11.34 11.39 11.04 18,203,800
Nov 2, 2023 10.25 11.02 10.25 10.99 10.65 18,094,400
Nov 1, 2023 10.20 10.28 9.96 10.15 9.83 12,487,600
Oct 31, 2023 10.09 10.26 9.95 10.22 9.90 9,705,500
Oct 30, 2023 10.06 10.13 9.89 10.08 9.77 14,878,400
Oct 27, 2023 10.18 10.18 9.79 9.92 9.61 14,720,500
Oct 26, 2023 9.79 10.30 9.77 10.17 9.85 21,638,600
Oct 25, 2023 9.69 9.86 9.50 9.81 9.50 16,375,800
Oct 24, 2023 9.95 10.17 9.75 9.81 9.50 20,404,800
Oct 23, 2023 9.82 10.18 9.75 9.90 9.59 17,772,900
Oct 20, 2023 10.44 10.49 9.88 9.89 9.58 22,668,300
Oct 19, 2023 10.90 11.33 10.51 10.56 10.23 28,000,900
Oct 18, 2023 10.85 10.97 10.57 10.68 10.35 17,760,300
Oct 17, 2023 10.62 11.19 10.59 11.08 10.73 21,297,100
Oct 16, 2023 10.68 10.75 10.48 10.72 10.39 11,493,800
Oct 13, 2023 10.72 10.73 10.35 10.46 10.13 17,530,700
Oct 12, 2023 10.51 10.56 10.32 10.52 10.19 12,101,800
Oct 11, 2023 10.52 10.74 10.44 10.56 10.23 12,898,300
Oct 10, 2023 10.32 10.61 10.27 10.46 10.13 15,199,600
Oct 9, 2023 10.03 10.27 10.00 10.21 9.89 12,740,700
Oct 6, 2023 10.12 10.37 9.91 10.21 9.89 17,831,000
Oct 5, 2023 10.11 10.35 10.09 10.30 9.98 10,687,600
Oct 4, 2023 10.23 10.26 9.96 10.25 9.93 19,224,200
Oct 3, 2023 10.34 10.38 10.01 10.07 9.76 15,351,800
Oct 2, 2023 10.63 10.77 10.37 10.45 10.12 12,846,400
Sep 29, 2023 10.68 11.01 10.65 10.76 10.42 15,778,600
Sep 28, 2023 10.24 10.60 10.24 10.52 10.19 11,242,400
Sep 27, 2023 10.44 10.46 10.20 10.30 9.98 15,074,400
Sep 26, 2023 10.45 10.74 10.36 10.43 10.11 15,002,500
Sep 25, 2023 10.55 10.69 10.47 10.63 10.30 10,684,900
Sep 22, 2023 10.78 10.79 10.54 10.61 10.28 14,498,500
Sep 21, 2023 10.99 11.06 10.62 10.72 10.39 15,739,000
Sep 20, 2023 11.36 11.57 11.03 11.04 10.70 13,590,000
Sep 19, 2023 11.40 11.48 11.12 11.23 10.88 10,092,800
Sep 18, 2023 11.66 11.68 11.35 11.37 11.02 10,858,500
Sep 15, 2023 11.58 11.84 11.58 11.72 11.35 22,155,200
Sep 14, 2023 11.49 11.84 11.49 11.65 11.29 8,730,200
Sep 13, 2023 11.94 11.96 11.30 11.43 11.07 16,421,900
Sep 12, 2023 11.22 11.83 11.17 11.77 11.40 21,647,300
Sep 11, 2023 11.36 11.47 11.19 11.21 10.86 10,140,700
Sep 8, 2023 10.91 11.26 10.76 11.25 10.90 11,447,900
Sep 7, 2023 11.02 11.15 10.80 10.89 10.55 15,740,300
Sep 6, 2023 11.32 11.47 11.00 11.09 10.74 10,235,800
Sep 5, 2023 11.52 11.78 11.46 11.47 11.11 13,567,200
Sep 1, 2023 11.42 11.67 11.42 11.56 11.20 11,289,900
Aug 31, 2023 11.16 11.36 11.09 11.33 10.98 15,466,200
Aug 30, 2023 11.16 11.22 11.04 11.13 10.78 10,157,600
Aug 29, 2023 10.93 11.30 10.85 11.21 10.86 11,632,600
Aug 28, 2023 0.21 Dividend
Aug 28, 2023 10.78 11.03 10.77 10.90 10.56 10,666,100
Aug 25, 2023 10.97 11.08 10.71 10.88 10.34 13,586,500
Aug 24, 2023 10.73 11.10 10.65 10.87 10.33 11,642,300
Aug 23, 2023 10.46 10.78 10.35 10.75 10.22 12,845,500
Aug 22, 2023 10.81 10.86 10.42 10.44 9.92 13,682,300
Aug 21, 2023 10.88 10.96 10.68 10.89 10.35 15,531,000
Aug 18, 2023 10.61 10.93 10.56 10.83 10.29 14,557,400
Aug 17, 2023 10.59 10.83 10.40 10.78 10.25 17,761,800
Aug 16, 2023 10.62 10.72 10.40 10.53 10.01 12,660,200
Aug 15, 2023 10.81 10.86 10.49 10.64 10.11 16,008,600
Aug 14, 2023 11.47 11.52 10.96 11.02 10.48 13,559,200
Aug 11, 2023 11.46 11.63 11.43 11.56 10.99 7,772,300
Aug 10, 2023 11.61 11.66 11.31 11.56 10.99 13,897,400
Aug 9, 2023 11.81 11.98 11.48 11.51 10.94 11,161,500
Aug 8, 2023 11.62 11.97 11.34 11.94 11.35 12,109,300
Aug 7, 2023 11.89 12.13 11.84 12.05 11.45 7,183,400
Aug 4, 2023 11.94 12.07 11.85 11.92 11.33 9,998,100
Aug 3, 2023 11.89 12.07 11.64 12.04 11.45 11,808,400
Aug 2, 2023 11.84 11.92 11.64 11.90 11.31 11,773,800
Aug 1, 2023 12.22 12.30 11.68 11.99 11.40 17,426,700
Jul 31, 2023 12.64 12.68 12.15 12.31 11.70 17,227,000
Jul 28, 2023 12.46 12.66 12.29 12.57 11.95 14,857,300
Jul 27, 2023 12.54 13.04 12.17 12.26 11.65 26,584,100
Jul 26, 2023 12.01 12.58 12.01 12.42 11.81 27,931,100
Jul 25, 2023 12.04 12.29 11.51 11.62 11.05 25,580,900
Jul 24, 2023 11.50 12.12 11.46 11.89 11.30 23,567,600
Jul 21, 2023 12.04 12.10 11.39 11.43 10.87 24,629,000
Jul 20, 2023 11.04 12.06 10.85 11.88 11.29 44,003,700
Jul 19, 2023 10.77 11.49 10.75 11.41 10.85 36,097,100
Jul 18, 2023 10.25 10.73 10.23 10.71 10.18 20,911,100
Jul 17, 2023 10.17 10.29 10.09 10.29 9.78 11,660,100
Jul 14, 2023 10.75 10.78 10.12 10.16 9.66 17,614,100
Jul 13, 2023 10.28 10.63 10.22 10.61 10.09 18,420,700
Jul 12, 2023 10.26 10.56 10.14 10.23 9.72 29,566,100
Jul 11, 2023 9.63 9.93 9.50 9.92 9.43 25,268,100
Jul 10, 2023 9.60 9.71 9.46 9.50 9.03 22,333,400
Jul 7, 2023 9.38 9.75 9.38 9.59 9.12 18,242,800
Jul 6, 2023 9.32 9.43 9.10 9.43 8.96 21,222,400
Jul 5, 2023 9.42 9.62 9.31 9.52 9.05 14,944,600
Jul 3, 2023 9.29 9.72 9.29 9.57 9.10 13,299,700
Jun 30, 2023 9.48 9.48 9.23 9.24 8.78 19,134,300
Jun 29, 2023 9.44 9.56 9.26 9.33 8.87 22,646,900
Jun 28, 2023 9.40 9.42 9.24 9.31 8.85 16,996,200
Jun 27, 2023 9.36 9.55 9.25 9.49 9.02 18,129,100
Jun 26, 2023 9.40 9.51 9.28 9.35 8.89 19,298,000
Jun 23, 2023 9.50 9.55 9.32 9.35 8.89 17,249,800
Jun 22, 2023 9.76 9.83 9.52 9.56 9.09 14,764,600
Jun 21, 2023 9.82 9.93 9.68 9.84 9.35 10,388,900
Jun 20, 2023 9.88 9.90 9.68 9.85 9.36 12,228,300
Jun 16, 2023 10.17 10.20 9.80 9.93 9.44 28,301,600
Jun 15, 2023 9.85 10.14 9.79 10.08 9.58 18,653,400
Jun 14, 2023 10.60 10.65 9.90 9.91 9.42 23,224,500
Jun 13, 2023 10.22 10.60 10.06 10.48 9.96 19,268,000
Jun 12, 2023 10.67 11.07 9.82 10.22 9.72 37,952,300
Jun 9, 2023 10.98 11.01 10.60 10.68 10.15 16,885,900
Jun 8, 2023 10.87 11.10 10.75 10.98 10.44 14,014,500
Jun 7, 2023 10.69 11.05 10.52 11.02 10.48 20,955,000
Jun 6, 2023 10.13 10.87 10.04 10.62 10.10 16,236,600
Jun 5, 2023 10.36 10.42 9.85 10.13 9.63 17,639,900
Jun 2, 2023 9.90 10.30 9.83 10.28 9.77 17,410,000
Jun 1, 2023 9.53 9.74 9.19 9.62 9.14 18,079,300
May 31, 2023 9.82 9.83 9.30 9.34 8.88 34,778,300
May 30, 2023 9.97 10.09 9.69 9.93 9.44 20,027,100
May 26, 2023 0.21 Dividend
May 26, 2023 9.87 10.02 9.76 9.89 9.40 14,327,800
May 25, 2023 10.18 10.23 9.90 10.11 9.42 15,997,600
May 24, 2023 10.30 10.45 10.16 10.20 9.50 12,475,800
May 23, 2023 10.30 10.79 10.29 10.46 9.74 22,592,800
May 22, 2023 9.92 10.29 9.85 10.28 9.57 15,722,600
May 19, 2023 10.07 10.15 9.62 9.82 9.15 23,147,300
May 18, 2023 10.20 10.23 9.86 10.05 9.36 22,661,700
May 17, 2023 9.70 10.21 9.70 10.18 9.48 25,671,300
May 16, 2023 9.49 9.69 9.36 9.37 8.73 17,399,400
May 15, 2023 9.05 9.61 8.99 9.59 8.93 22,334,700
May 12, 2023 9.20 9.25 8.74 8.99 8.37 29,028,800
May 11, 2023 9.17 9.32 8.97 9.09 8.47 19,256,500
May 10, 2023 9.93 9.96 9.19 9.32 8.68 24,936,000
May 9, 2023 9.53 9.87 9.38 9.72 9.05 14,911,100
May 8, 2023 10.05 10.15 9.66 9.68 9.02 20,407,800
May 5, 2023 9.98 9.98 9.47 9.83 9.15 32,452,800
May 4, 2023 8.78 9.29 8.54 8.93 8.32 57,354,500
May 3, 2023 9.83 10.17 9.43 9.53 8.88 34,854,400
May 2, 2023 10.70 10.70 9.57 9.71 9.04 44,634,700
May 1, 2023 11.21 11.34 10.70 10.72 9.98 23,150,000
Apr 28, 2023 10.81 11.38 10.78 11.26 10.49 19,577,100
Apr 27, 2023 10.55 10.97 10.55 10.95 10.20 20,468,700
Apr 26, 2023 10.58 10.83 10.39 10.56 9.83 23,788,900
Apr 25, 2023 10.89 10.99 10.34 10.48 9.76 31,905,400
Apr 24, 2023 11.55 11.59 11.12 11.13 10.37 23,021,700
Apr 21, 2023 11.90 11.93 11.44 11.59 10.79 25,192,400
Apr 20, 2023 11.60 12.29 11.46 12.04 11.21 37,369,500
Apr 19, 2023 12.25 12.53 11.95 12.38 11.53 47,773,400

Related Tickers

HBAN Huntington Bancshares Incorporated
13.18
+0.23%
 
FITB Fifth Third Bancorp
34.22
+0.35%
 
RF Regions Financial Corporation
19.00
+0.74%
 
CFG Citizens Financial Group, Inc.
32.90
-0.36%
 
CMA Comerica Incorporated
50.66
+1.69%
 
TFC Truist Financial Corporation
35.71
+0.14%
 
PNC The PNC Financial Services Group, Inc.
147.89
+0.43%
 
USB U.S. Bancorp
39.44
-0.20%
 
FHN First Horizon Corporation
14.28
+0.78%
 
ZION Zions Bancorporation, National Association
39.24
-0.30%