KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202019.5419.6019.4219.5919.599,686,800
Jan. 16, 202019.3119.4719.2219.4119.417,813,900
Jan. 15, 202019.3119.3319.0719.1719.1711,296,900
Jan. 14, 202019.5019.6819.4219.5019.5010,120,300
Jan. 13, 202019.4919.5219.3319.4819.488,704,500
Jan. 10, 202019.6919.7119.3919.4519.456,898,600
Jan. 09, 202019.7919.8219.5819.6919.697,836,700
Jan. 08, 202019.4819.7719.4419.6519.6510,701,700
Jan. 07, 202019.5819.6419.3619.4619.468,343,900
Jan. 06, 202019.6219.6819.4719.6119.619,225,600
Jan. 03, 202019.9220.0319.7719.9119.916,898,800
Jan. 02, 202020.3620.3720.0120.2620.2611,104,200
Dec. 31, 201920.2120.3520.1520.2420.246,166,800
Dec. 30, 201920.4420.4520.2020.2220.225,349,800
Dec. 27, 201920.4120.4520.2320.2820.284,797,300
Dec. 26, 201920.3820.4220.2620.3720.373,581,200
Dec. 24, 201920.2620.3520.2320.3520.354,366,900
Dec. 23, 201920.4020.4020.2420.2520.255,943,600
Dec. 20, 201920.4120.5320.2420.4020.4014,328,400
Dec. 19, 201920.3620.3620.1520.2220.226,998,000
Dec. 18, 201920.4520.4920.2820.3120.319,792,400
Dec. 17, 201920.1720.4820.0820.3620.369,229,800
Dec. 16, 201920.1820.2920.0720.1120.1113,741,900
Dec. 13, 201920.2620.4319.9720.0620.067,304,900
Dec. 12, 201919.7720.4019.7020.3920.3910,212,300
Dec. 11, 201919.7319.8019.6119.6519.655,726,700
Dec. 10, 201919.5819.8019.5119.7119.718,486,800
Dec. 09, 201919.6019.7019.5219.6419.648,498,600
Dec. 06, 201919.5719.7719.5719.6619.6611,302,100
Dec. 05, 201919.1819.3219.0719.3019.307,038,500
Dec. 04, 201918.8819.1818.8019.0919.097,785,000
Dec. 03, 201918.7918.8218.5418.7718.777,457,900
Dec. 02, 201919.3319.4319.0519.0619.068,836,000
Dec. 02, 20190.185 Dividend
Nov. 29, 201919.4219.5419.3719.3919.203,809,000
Nov. 27, 201919.4019.4919.2919.4519.266,084,000
Nov. 26, 201919.3119.4019.2219.2919.117,815,500
Nov. 25, 201919.3019.5019.2519.4219.239,302,200
Nov. 22, 201919.1419.4019.1219.2619.086,092,600
Nov. 21, 201919.1519.1918.8919.1018.927,159,800
Nov. 20, 201919.0719.1318.8719.0818.909,272,500
Nov. 19, 201919.0519.1218.8419.1118.939,031,200
Nov. 18, 201918.8919.0218.8218.9718.796,098,800
Nov. 15, 201918.9619.0218.8518.9718.796,025,900
Nov. 14, 201918.8118.8918.6818.8718.696,861,100
Nov. 13, 201918.9719.0418.7618.8818.708,260,600
Nov. 12, 201919.2019.3219.1019.2019.028,172,200
Nov. 11, 201919.2019.3819.1819.2019.028,868,800
Nov. 08, 201919.2419.4119.1619.3619.186,438,800
Nov. 07, 201919.3019.4819.2319.3019.128,827,900
Nov. 06, 201919.0319.1318.9019.1318.958,437,500
Nov. 05, 201919.0019.3418.9619.1919.0112,142,900
Nov. 04, 201918.4418.9718.4418.9618.7813,251,700
Nov. 01, 201918.1918.3518.0618.2918.129,137,200
Oct. 31, 201918.1218.2717.8017.9717.8010,307,500
Oct. 30, 201918.4018.4118.0718.2718.107,147,500
Oct. 29, 201918.2518.6018.2318.4518.2710,149,700
Oct. 28, 201918.3018.4718.2518.3818.207,811,900
Oct. 25, 201918.0418.3418.0418.2018.037,527,000
Oct. 24, 201918.2318.3118.0418.1818.018,605,200
Oct. 23, 201918.0918.2718.0518.2318.068,038,800
Oct. 22, 201918.1118.4117.9518.1317.9610,148,500
Oct. 21, 201918.0018.1917.9618.1317.968,371,400
Oct. 18, 201917.4617.8417.4617.7717.6011,816,900
Oct. 17, 201917.9618.0317.4617.5117.3412,328,000
Oct. 16, 201917.8517.9717.6017.6917.5210,037,500
Oct. 15, 201917.6617.9317.5817.7817.616,499,900
Oct. 14, 201917.2917.6717.2617.5917.4210,850,100
Oct. 11, 201917.6217.6917.3917.4017.2310,613,700
Oct. 10, 201916.8917.2416.8917.1917.038,274,700
Oct. 09, 201916.8916.9416.7216.7916.637,921,000
Oct. 08, 201916.9817.0616.7316.7416.589,732,800
Oct. 07, 201917.2617.4717.1717.2817.126,438,500
Oct. 04, 201917.1917.2816.9517.2717.1110,538,500
Oct. 03, 201916.9617.1216.5917.1116.9510,452,700
Oct. 02, 201917.2017.2316.8817.0516.899,314,200
Oct. 01, 201918.0018.0417.3317.3817.217,923,700
Sep. 30, 201917.9218.0217.7417.8417.676,264,700
Sep. 27, 201917.9518.2017.7617.8617.698,897,000
Sep. 26, 201917.8317.9717.7617.7817.616,539,500
Sep. 25, 201917.6818.0417.6617.9017.738,337,000
Sep. 24, 201917.8317.9317.5117.6517.4810,337,600
Sep. 23, 201917.6117.9117.4917.7917.628,438,200
Sep. 20, 201917.9618.0717.6817.7717.6019,468,200
Sep. 19, 201918.2118.3218.0018.0517.884,896,900
Sep. 18, 201918.0618.3517.9118.2118.048,227,300
Sep. 17, 201918.2418.2617.9218.1317.967,369,900
Sep. 16, 201918.0118.3517.9518.3418.178,598,000
Sep. 13, 201918.2518.4918.1318.2718.1010,433,700
Sep. 12, 201917.8818.1117.6218.0317.8613,998,600
Sep. 11, 201918.1418.2017.7818.0017.8310,971,500
Sep. 10, 201917.8018.1917.7918.1217.9511,007,800
Sep. 09, 201917.0317.7616.9517.6717.5016,367,800
Sep. 06, 201917.0017.1316.7916.8016.649,037,500
Sep. 05, 201916.7617.1816.6817.0416.8810,042,800
Sep. 04, 201916.4016.5116.3216.4016.245,454,200
Sep. 03, 201916.4616.4716.1116.2216.077,514,200
Aug. 30, 201916.5816.7616.5216.6016.446,857,700
Aug. 29, 201916.3416.5816.3016.4516.298,255,800
Aug. 28, 201915.6916.1915.6916.1516.006,138,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...