KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201916.9217.1316.9016.9516.957,771,500
May 20, 201916.7716.9616.7316.8716.879,132,900
May 17, 201916.5417.1116.5416.7516.7510,500,400
May 16, 201916.7116.9516.6616.7716.777,353,300
May 15, 201916.6116.7116.3016.5716.5711,642,800
May 14, 201916.5217.0116.5216.9216.9214,299,400
May 13, 201916.9216.9916.4616.5316.5315,648,500
May 10, 201917.1717.4016.9617.3017.309,186,800
May 09, 201917.0117.3216.8617.2917.2910,169,100
May 08, 201917.2817.4117.1717.1817.1812,551,900
May 07, 201917.4417.5617.2417.3517.3510,327,000
May 06, 201917.3817.8317.3817.6817.689,220,400
May 03, 201917.6417.8417.5817.7217.7210,898,600
May 02, 201917.4017.6217.2917.6117.619,796,300
May 01, 201917.5417.6517.2017.3517.3511,836,400
Apr 30, 201917.5717.6617.3417.5517.558,756,900
Apr 29, 201917.3417.6417.3217.5417.5410,188,200
Apr 26, 201917.1717.3217.0117.2917.297,631,300
Apr 25, 201917.0317.3016.8917.1417.149,091,500
Apr 24, 201917.0517.2216.8717.1317.139,471,600
Apr 23, 201916.9017.2216.6617.1817.1816,984,700
Apr 22, 201916.7017.0516.6016.9916.9914,575,000
Apr 18, 201916.9017.0216.5616.7916.7919,536,500
Apr 17, 201917.0517.2016.8717.1717.1712,269,200
Apr 16, 201916.7017.0316.5616.9816.9810,339,600
Apr 15, 201916.8616.9216.6116.6616.6610,759,000
Apr 12, 201916.7816.9816.4916.8816.8812,839,600
Apr 11, 201916.5016.6316.3516.4416.4412,791,500
Apr 10, 201916.4016.4516.1216.3916.3911,412,200
Apr 09, 201916.4116.4616.1916.2616.2610,157,400
Apr 08, 201916.5116.6616.4616.5316.539,339,300
Apr 05, 201916.5116.6316.4016.5916.5913,926,600
Apr 04, 201916.2816.6316.2716.4816.4811,828,100
Apr 03, 201916.6516.8616.2816.4316.4313,411,500
Apr 02, 201916.3116.6416.2616.4716.4710,761,400
Apr 01, 201915.9616.3915.9316.3516.3511,646,600
Mar 29, 201915.9015.9515.7015.7515.7513,578,600
Mar 28, 201915.3915.7315.3915.7015.7019,243,100
Mar 27, 201915.3415.4915.2415.3715.3713,638,700
Mar 26, 201915.1215.4315.1015.4115.4119,825,000
Mar 25, 201915.0115.2314.8215.0015.0019,290,100
Mar 22, 201915.7615.7814.9014.9714.9733,997,200
Mar 21, 201916.3916.4115.9015.9415.9424,849,700
Mar 20, 201917.3717.3816.5116.5316.5317,489,400
Mar 19, 201917.8617.8617.4317.4617.4622,292,200
Mar 18, 201917.4017.7217.4017.7217.7212,434,600
Mar 15, 201917.3817.5017.3317.3817.3830,656,400
Mar 14, 201917.3317.5217.2817.4217.429,116,300
Mar 13, 201917.1417.3817.0917.3217.3211,030,900
Mar 12, 201917.0317.2017.0017.0717.0711,026,300
Mar 11, 201916.8417.1616.7816.9616.9615,705,200
Mar 08, 201916.5016.7816.4816.7716.777,735,400
Mar 07, 201916.8516.8516.5816.7016.709,605,100
Mar 06, 201917.1817.2616.8816.9216.928,563,900
Mar 05, 201917.1817.3116.8617.2117.219,662,600
Mar 04, 201917.4017.6417.0617.2517.2516,135,500
Mar 04, 20190.17 Dividend
Mar 01, 201917.7717.8917.4117.5117.3413,865,000
Feb 28, 201917.6617.7517.5817.6617.496,940,000
Feb 27, 201917.5217.6617.3817.6317.4610,583,200
Feb 26, 201917.5417.6617.3917.4117.249,870,500
Feb 25, 201917.7517.8317.5817.6117.447,164,300
Feb 22, 201917.7117.7417.4517.6517.487,615,900
Feb 21, 201917.9617.9817.5917.7017.538,141,600
Feb 20, 201917.7017.9517.6117.9517.789,664,500
Feb 19, 201917.3717.8117.3017.7417.5712,376,700
Feb 15, 201917.2117.5217.1717.5117.348,026,900
Feb 14, 201917.0117.1016.8117.0216.856,431,800
Feb 13, 201917.3117.3317.0617.1817.018,973,700
Feb 12, 201917.1717.3817.1717.2317.067,322,900
Feb 11, 201917.0517.0916.9217.0216.859,699,500
Feb 08, 201917.0117.0316.7216.9716.8117,675,200
Feb 07, 201916.9617.5116.8017.0716.9037,227,800
Feb 06, 201916.3216.5616.2716.4916.3316,249,100
Feb 05, 201916.6316.6316.2816.3616.2014,158,800
Feb 04, 201916.5516.6916.3916.6016.4412,454,900
Feb 01, 201916.5516.7016.5116.6316.4711,962,500
Jan 31, 201916.5416.6316.2216.4716.3115,285,800
Jan 30, 201916.7816.8616.6216.6416.4812,567,500
Jan 29, 201916.8516.9216.7416.7416.5811,894,100
Jan 28, 201916.6916.8616.6416.8516.6911,707,800
Jan 25, 201917.0017.0616.7916.8116.6514,462,200
Jan 24, 201916.7516.9116.6216.8816.729,803,600
Jan 23, 201917.0117.0716.7516.8916.7311,093,300
Jan 22, 201916.7417.0316.7216.9016.7416,662,700
Jan 18, 201916.4616.8716.2416.8516.6920,623,600
Jan 17, 201916.5116.5915.9116.3316.1723,946,200
Jan 16, 201916.5916.9316.4216.7516.5915,318,900
Jan 15, 201916.2316.3215.9316.3116.159,411,500
Jan 14, 201915.8016.3515.7616.2416.0813,519,600
Jan 11, 201915.8316.0915.6815.9615.818,383,600
Jan 10, 201915.8615.9115.6115.8015.657,017,700
Jan 09, 201915.7315.9315.5615.8515.708,926,300
Jan 08, 201915.8315.8915.4315.7315.5812,223,400
Jan 07, 201915.5215.9615.4215.7415.599,167,100
Jan 04, 201915.3815.6615.3315.5815.438,759,400
Jan 03, 201914.9615.3614.9015.0714.9212,083,300
Jan 02, 201914.5315.0714.5015.0214.877,710,700
Dec 31, 201814.6914.8514.5114.7814.649,140,600
Dec 28, 201814.6814.8314.5414.6114.478,691,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...