• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    KeyCorp. (KEY)

    -NYSE
    14.84 Down 0.13(0.87%) 4:02PM EDT
    |After Hours : 14.84 0.00 (0.00%) 4:40PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Aug 1, 201312.3912.6311.8912.359,757,80011.90
    Jul 1, 201311.0712.5011.0612.2811,683,10011.83
    Jun 3, 201310.8011.0910.2411.0412,251,00010.64
    May 23, 20130.055 Dividend
    May 1, 20139.9511.009.8410.789,328,20010.39
    Apr 1, 20139.9210.269.299.9711,859,7009.56
    Mar 1, 20139.2610.199.209.9613,963,6009.55
    Mar 1, 20130.05 Dividend
    Feb 1, 20139.479.649.149.3912,491,6008.95
    Jan 2, 20138.629.508.579.4020,090,4008.96
    Dec 3, 20128.158.577.818.4211,740,8008.03
    Nov 23, 20120.05 Dividend
    Nov 1, 20128.428.647.968.0812,372,3007.70
    Oct 1, 20128.789.018.188.4215,978,0007.98
    Sep 4, 20128.409.128.308.7413,639,7008.28
    Aug 24, 20120.05 Dividend
    Aug 1, 20128.038.457.828.4310,689,7007.99
    Jul 2, 20127.808.237.467.9812,291,8007.52
    Jun 1, 20127.347.926.807.7413,782,3007.29
    May 24, 20120.05 Dividend
    May 1, 20128.028.257.367.5012,260,1007.07
    Apr 2, 20128.398.547.728.0417,678,1007.52
    Mar 1, 20128.158.827.608.5014,997,9007.96
    Feb 24, 20120.03 Dividend
    Feb 1, 20127.948.307.788.1013,188,6007.58
    Jan 3, 20127.848.447.677.7716,494,3007.24
    Dec 1, 20117.217.897.007.6910,561,8007.17
    Nov 25, 20110.03 Dividend
    Nov 1, 20116.777.576.607.2915,661,2006.80
    Oct 3, 20115.737.745.597.0619,707,4006.55
    Sep 1, 20116.616.695.635.9315,993,1005.50
    Aug 26, 20110.03 Dividend
    Aug 1, 20118.178.205.946.6417,138,9006.16
    Jul 1, 20118.348.487.698.0413,757,1007.43
    Jun 1, 20118.418.457.828.3312,875,5007.70
    May 26, 20110.03 Dividend
    May 2, 20118.748.848.258.4711,095,4007.82
    Apr 1, 20118.909.108.278.6713,962,7007.98
    Mar 1, 20119.209.508.468.8820,272,7008.17
    Feb 25, 20110.01 Dividend
    Feb 1, 20119.009.778.959.1414,208,7008.41
    Jan 3, 20118.969.148.318.9014,865,8008.18
    Dec 1, 20107.678.927.608.8511,809,8008.14
    Nov 26, 20100.01 Dividend
    Nov 1, 20108.248.767.457.5314,337,3006.92
    Oct 1, 20108.158.737.938.2014,150,3007.53
    Sep 1, 20107.498.507.457.9612,488,7007.31
    Aug 27, 20100.01 Dividend
    Aug 2, 20108.578.917.137.3712,846,8006.77
    Jul 1, 20107.628.647.148.4614,019,4007.76
    Jun 1, 20108.058.567.477.6913,119,8007.05
    May 27, 20100.01 Dividend
    May 3, 20109.099.187.178.0221,409,2007.35
    Apr 1, 20107.819.847.729.0229,661,1008.26
    Mar 1, 20107.168.196.907.7515,617,5007.10
    Feb 26, 20100.01 Dividend
    Feb 1, 20107.237.546.637.1519,282,1006.55
    Jan 4, 20105.667.755.657.1824,542,0006.57
    Dec 1, 20095.936.295.375.5512,555,2005.08
    Nov 27, 20090.01 Dividend
    Nov 2, 20095.386.015.315.8615,259,3005.36
    Oct 1, 20096.456.855.295.3922,095,6004.92
    Sep 1, 20096.617.075.766.5022,583,7005.93
    Aug 28, 20090.01 Dividend
    Aug 3, 20096.007.005.816.6626,667,2006.08
    Jul 1, 20095.175.934.405.7835,030,4005.27
    Jun 1, 20095.106.224.405.2438,983,2004.78
    May 29, 20090.01 Dividend
    May 1, 20096.198.274.725.0023,948,0004.56
    Apr 1, 20097.5417.305.736.1520,032,8005.60
    Mar 2, 20096.789.355.077.8713,144,0007.16
    Feb 27, 20090.063 Dividend
    Feb 2, 20097.049.314.837.0116,687,4006.38
    Jan 2, 20098.498.965.717.2811,363,6006.57
    Dec 1, 20088.879.127.208.526,473,3007.69
    Nov 28, 20080.063 Dividend
    Nov 3, 200812.4013.854.999.3810,369,0008.47
    Oct 1, 200811.9415.205.7512.4113,356,40011.12
    Sep 2, 200812.5515.258.6911.9412,649,80010.70
    Aug 28, 20080.188 Dividend
    Aug 1, 200810.5613.1210.1212.0110,941,20010.76
    Jul 1, 200810.8712.807.9310.5517,378,9009.30
    Jun 2, 200819.4319.5110.0010.9819,577,7009.68
    May 22, 20080.375 Dividend
    May 1, 200824.1026.1219.2119.474,329,70017.16
    Apr 1, 200822.8125.2322.1824.134,639,40020.91
    Mar 3, 200821.9024.7320.1921.955,741,10019.02
    Feb 29, 200822.8023.2021.8822.0512,294,60019.11
    Feb 29, 20080.375 Dividend
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.