U.S. Markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.12+0.16 (+1.00%)
At close: 4:00PM EST

16.12 0.00 (0.00%)
After hours: 4:47PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202016.1216.3115.9616.1216.1211,644,765
Dec 03, 202016.0116.1115.7815.9615.9612,528,800
Dec 02, 202015.7316.1715.6315.9515.9514,050,900
Dec 01, 202015.9016.1215.8015.8415.849,903,300
Nov 30, 202016.0216.1815.3815.4615.4612,859,800
Nov 30, 20200.185 Dividend
Nov 27, 202016.4316.5916.1416.3316.154,249,600
Nov 25, 202016.4516.5616.2316.5116.325,478,800
Nov 24, 202016.1316.7616.0916.7516.567,953,100
Nov 23, 202015.6415.9015.4915.6615.486,739,800
Nov 20, 202015.5015.5215.1815.3315.165,507,800
Nov 19, 202015.3315.6515.1615.6215.444,796,800
Nov 18, 202015.7816.0215.5015.5115.335,893,200
Nov 17, 202015.4515.7915.1915.6715.496,341,900
Nov 16, 202015.6015.8415.4315.8015.629,243,300
Nov 13, 202014.6814.9414.6114.8714.706,393,200
Nov 12, 202014.7814.8114.2614.4814.327,294,400
Nov 11, 202015.5815.6114.8915.0214.858,948,500
Nov 10, 202015.3615.5914.9515.5515.3713,058,200
Nov 09, 202014.2315.4014.2215.2015.0316,639,200
Nov 06, 202013.3413.5612.8212.8212.6721,146,200
Nov 05, 202012.6213.3112.6113.1613.018,837,800
Nov 04, 202013.3413.3412.5412.5412.4011,274,400
Nov 03, 202013.7513.9413.6413.7713.616,904,600
Nov 02, 202013.1313.5212.8713.4313.289,870,500
Oct 30, 202012.6612.9912.5412.9812.836,659,500
Oct 29, 202012.3212.8612.1912.7512.617,154,100
Oct 28, 202012.3512.6212.1212.4012.267,233,000
Oct 27, 202012.9112.9712.6212.6312.495,671,500
Oct 26, 202013.0913.2312.8613.0012.858,580,700
Oct 23, 202013.2413.4913.1413.4513.309,689,200
Oct 22, 202012.4813.1112.3913.0812.938,289,700
Oct 21, 202012.5012.7712.2912.4212.2813,325,800
Oct 20, 202013.0013.3312.9313.0812.938,018,500
Oct 19, 202012.9913.1112.7612.7812.644,625,700
Oct 16, 202012.9713.0112.6612.9312.785,556,600
Oct 15, 202012.5312.9912.5012.9812.834,552,800
Oct 14, 202012.8312.9912.6612.6712.534,931,800
Oct 13, 202013.1713.2112.7412.8112.667,050,200
Oct 12, 202013.1413.3513.0913.2913.145,037,600
Oct 09, 202013.3913.4113.0413.1212.974,367,700
Oct 08, 202013.2313.4013.0613.3113.167,031,600
Oct 07, 202012.7913.3312.7913.1613.019,168,000
Oct 06, 202012.9613.2112.5512.6012.469,601,500
Oct 05, 202012.4012.7812.3212.7612.626,938,500
Oct 02, 202011.6912.3411.6012.2212.088,707,200
Oct 01, 202011.9712.0811.7511.9211.787,231,200
Sep 30, 202011.9312.1111.8111.9311.7910,530,500
Sep 29, 202012.0912.0911.6011.8311.706,785,100
Sep 28, 202011.9412.1911.9212.1311.997,616,600
Sep 25, 202011.4311.7711.3711.7111.585,415,200
Sep 24, 202011.5711.8411.3311.5511.426,403,900
Sep 23, 202011.8412.0511.5311.5411.416,891,800
Sep 22, 202012.0512.1511.6611.7411.6110,851,200
Sep 21, 202012.3112.4511.9412.0511.918,630,700
Sep 18, 202012.5912.7512.5412.6512.5112,371,500
Sep 17, 202012.5012.7712.4312.6812.548,759,000
Sep 16, 202012.5512.9812.4512.7112.577,553,000
Sep 15, 202012.8112.8512.4912.5312.396,396,300
Sep 14, 202012.5012.8612.4512.8112.669,339,400
Sep 11, 202012.2812.4712.1712.3612.228,370,700
Sep 10, 202012.6712.8312.2812.2912.157,749,100
Sep 09, 202012.6112.6812.4212.5512.415,711,600
Sep 08, 202012.6212.7012.4012.5212.389,521,000
Sep 04, 202012.9813.1412.5812.8912.748,333,600
Sep 03, 202012.8113.2212.5112.6312.4911,518,600
Sep 02, 202012.5212.7612.4212.7112.579,088,000
Sep 01, 202012.1912.6112.1412.5312.3910,700,800
Aug 31, 202012.5512.5912.3112.3212.1815,158,700
Aug 31, 20200.185 Dividend
Aug 28, 202012.7612.8412.6612.7712.449,398,800
Aug 27, 202012.3012.7212.2012.6712.3412,963,400
Aug 26, 202012.4112.4312.2312.2611.9511,753,300
Aug 25, 202012.5912.7312.2812.5112.198,896,300
Aug 24, 202012.0012.4011.8912.3912.078,550,300
Aug 21, 202011.9012.0911.8511.9511.6410,263,000
Aug 20, 202011.9912.0711.8711.9911.688,017,600
Aug 19, 202012.2212.4112.1012.1711.865,379,300
Aug 18, 202012.4612.4612.1112.1711.864,624,700
Aug 17, 202012.6612.7012.4112.4412.128,521,600
Aug 14, 202012.5012.8912.4612.7512.424,271,900
Aug 13, 202012.6712.8412.5712.6312.315,107,600
Aug 12, 202013.4013.4712.6712.8912.566,996,100
Aug 11, 202013.1913.5113.0013.0812.747,375,100
Aug 10, 202012.5712.9312.5412.7112.385,431,700
Aug 07, 202012.0712.5611.9512.5312.217,019,400
Aug 06, 202012.1512.3512.0712.1811.877,753,500
Aug 05, 202012.2112.3012.0912.2811.965,104,100
Aug 04, 202012.0312.1411.9512.0811.7710,166,700
Aug 03, 202012.0012.1611.9012.0311.725,826,400
Jul 31, 202012.1212.1311.8412.0111.708,889,100
Jul 30, 202012.1612.2311.8212.2111.907,586,800
Jul 29, 202011.9512.5711.8912.5612.2411,284,400
Jul 28, 202012.0212.2011.9711.9911.685,918,600
Jul 27, 202012.1612.2311.9812.0911.7810,738,500
Jul 24, 202012.4612.6312.2212.2511.948,283,000
Jul 23, 202012.0012.4911.9012.4112.099,238,900
Jul 22, 202011.7612.1311.7211.9711.6613,285,800
Jul 21, 202011.5512.1411.5512.1411.8326,056,400
Jul 20, 202011.6611.7711.4411.4611.178,021,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...