KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201918.2518.4918.1318.2718.2710,407,200
Sep 12, 201917.8818.1117.6218.0318.0313,998,600
Sep 11, 201918.1418.2017.7818.0018.0010,971,500
Sep 10, 201917.8018.1917.7918.1218.1211,007,800
Sep 09, 201917.0317.7616.9517.6717.6716,367,800
Sep 06, 201917.0017.1316.7916.8016.809,037,500
Sep 05, 201916.7617.1816.6817.0417.0410,042,800
Sep 04, 201916.4016.5116.3216.4016.405,454,200
Sep 03, 201916.4616.4716.1116.2216.227,514,200
Aug 30, 201916.5816.7616.5216.6016.606,857,700
Aug 29, 201916.3416.5816.3016.4516.458,255,800
Aug 28, 201915.6916.1915.6916.1516.156,138,700
Aug 27, 201916.0516.0815.6815.8115.815,616,600
Aug 26, 201915.9516.0215.7715.9615.965,911,600
Aug 26, 20190.185 Dividend
Aug 23, 201916.4316.6315.9015.9815.808,863,600
Aug 22, 201916.5016.6216.3616.5716.385,797,700
Aug 21, 201916.4216.5016.2516.3816.197,137,100
Aug 20, 201916.3916.4616.2316.2616.077,070,400
Aug 19, 201916.6616.7716.4716.5416.359,509,700
Aug 16, 201916.0716.4516.0616.4316.248,949,100
Aug 15, 201916.0816.1915.8415.9215.748,638,400
Aug 14, 201916.0416.2915.8416.0015.8124,127,900
Aug 13, 201916.1516.6816.0616.4516.269,026,300
Aug 12, 201916.2316.3016.1116.2016.016,253,700
Aug 09, 201916.4416.6316.3116.4716.286,234,000
Aug 08, 201916.3416.6216.2816.5216.338,146,600
Aug 07, 201916.1816.2515.8516.1615.9712,742,000
Aug 06, 201916.6616.7016.2516.6516.468,262,800
Aug 05, 201916.8216.8216.2616.4516.2611,632,200
Aug 02, 201917.3217.3616.9117.2017.008,371,400
Aug 01, 201918.4018.4017.2917.3217.1213,471,700
Jul 31, 201918.5218.5618.2818.3718.168,915,900
Jul 30, 201918.1818.5418.1518.5418.336,100,700
Jul 29, 201918.4718.6118.3318.3418.135,580,200
Jul 26, 201918.2118.5218.1118.5118.307,633,300
Jul 25, 201918.4118.5118.0318.1217.9110,946,600
Jul 24, 201917.9818.5017.9818.4418.2310,532,600
Jul 23, 201917.4818.0217.3517.9717.7610,200,700
Jul 22, 201917.4517.5017.3217.3717.1710,351,900
Jul 19, 201917.3417.5917.2917.4517.257,597,500
Jul 18, 201917.1717.5217.0517.3117.1110,130,000
Jul 17, 201917.2617.3317.0817.1316.939,816,500
Jul 16, 201917.4017.5217.1917.3817.1813,353,400
Jul 15, 201917.8817.9317.5217.5917.398,473,100
Jul 12, 201917.8817.9317.7317.8717.666,045,000
Jul 11, 201917.6217.8517.5817.8317.626,504,500
Jul 10, 201917.7817.8817.5517.6117.417,391,800
Jul 09, 201917.7317.9917.6517.8417.637,963,900
Jul 08, 201917.8618.0217.7217.8117.606,781,100
Jul 05, 201917.9918.2317.9218.0017.795,721,800
Jul 03, 201917.7517.8117.5817.7917.584,519,600
Jul 02, 201917.8317.9017.5517.6717.479,047,600
Jul 01, 201917.9418.0717.6817.8417.638,055,700
Jun 28, 201917.5817.7817.3517.7517.5413,264,700
Jun 27, 201917.2517.4817.2517.3417.1410,968,900
Jun 26, 201917.0917.2817.0617.1716.979,131,200
Jun 25, 201917.0617.1016.8017.0316.838,734,800
Jun 24, 201917.0717.3216.9517.1016.909,007,900
Jun 21, 201916.9717.2516.9417.0516.8518,507,600
Jun 20, 201917.0017.0416.4616.8816.6816,032,700
Jun 19, 201917.2817.4816.9016.9616.769,110,500
Jun 18, 201916.8817.2416.8017.2017.009,999,200
Jun 17, 201917.1417.2816.8416.8816.686,513,000
Jun 14, 201917.0617.1616.7717.1516.957,999,700
Jun 13, 201917.0917.2016.9717.0716.875,328,500
Jun 12, 201917.2017.3716.9517.0216.825,332,800
Jun 11, 201917.0417.3917.0417.2417.049,191,600
Jun 10, 201916.9017.1616.8816.9216.7212,329,700
Jun 07, 201916.8516.8916.6816.7116.527,606,100
Jun 06, 201916.8617.0016.7316.9416.744,795,400
Jun 05, 201916.9416.9716.6316.8916.697,006,000
Jun 04, 201916.5616.9716.4916.9416.747,549,000
Jun 03, 201915.9416.3715.8616.2816.097,567,100
May 31, 201916.0516.2115.9515.9715.798,394,000
May 30, 201916.5016.6316.1516.3016.115,199,400
May 29, 201916.1716.5116.0416.4816.297,772,200
May 28, 201916.5316.6216.3516.3516.168,174,700
May 24, 201916.4516.6716.4216.6316.446,320,200
May 24, 20190.17 Dividend
May 23, 201916.5516.5816.3316.5216.167,554,700
May 22, 201916.8416.8416.7116.7116.358,112,400
May 21, 201916.9217.1316.9016.9516.587,771,500
May 20, 201916.7716.9616.7316.8716.509,132,900
May 17, 201916.5417.1116.5416.7516.3910,500,400
May 16, 201916.7116.9516.6616.7716.417,353,300
May 15, 201916.6116.7116.3016.5716.2111,642,800
May 14, 201916.5217.0116.5216.9216.5514,299,400
May 13, 201916.9216.9916.4616.5316.1715,648,500
May 10, 201917.1717.4016.9617.3016.929,186,800
May 09, 201917.0117.3216.8617.2916.9110,169,100
May 08, 201917.2817.4117.1717.1816.8112,551,900
May 07, 201917.4417.5617.2417.3516.9710,327,000
May 06, 201917.3817.8317.3817.6817.309,220,400
May 03, 201917.6417.8417.5817.7217.3310,898,600
May 02, 201917.4017.6217.2917.6117.239,796,300
May 01, 201917.5417.6517.2017.3516.9711,836,400
Apr 30, 201917.5717.6617.3417.5517.178,756,900
Apr 29, 201917.3417.6417.3217.5417.1610,188,200
Apr 26, 201917.1717.3217.0117.2916.917,631,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...