Mail

KEY - KeyCorp

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2019	19.73	19.80	19.61	19.65	19.65	5,512,462
10 Dec 2019	19.58	19.80	19.51	19.71	19.71	8,486,800
09 Dec 2019	19.60	19.70	19.52	19.64	19.64	8,498,600
06 Dec 2019	19.57	19.77	19.57	19.66	19.66	11,302,100
05 Dec 2019	19.18	19.32	19.07	19.30	19.30	7,038,500
04 Dec 2019	18.88	19.18	18.80	19.09	19.09	7,785,000
03 Dec 2019	18.79	18.82	18.54	18.77	18.77	7,457,900
02 Dec 2019	19.33	19.43	19.05	19.06	19.06	8,836,000
02 Dec 2019	0.185 Dividend
29 Nov 2019	19.42	19.54	19.37	19.39	19.20	3,809,000
27 Nov 2019	19.40	19.49	19.29	19.45	19.26	6,084,000
26 Nov 2019	19.31	19.40	19.22	19.29	19.11	7,815,500
25 Nov 2019	19.30	19.50	19.25	19.42	19.23	9,302,200
22 Nov 2019	19.14	19.40	19.12	19.26	19.08	6,092,600
21 Nov 2019	19.15	19.19	18.89	19.10	18.92	7,159,800
20 Nov 2019	19.07	19.13	18.87	19.08	18.90	9,272,500
19 Nov 2019	19.05	19.12	18.84	19.11	18.93	9,031,200
18 Nov 2019	18.89	19.02	18.82	18.97	18.79	6,098,800
15 Nov 2019	18.96	19.02	18.85	18.97	18.79	6,025,900
14 Nov 2019	18.81	18.89	18.68	18.87	18.69	6,861,100
13 Nov 2019	18.97	19.04	18.76	18.88	18.70	8,260,600
12 Nov 2019	19.20	19.32	19.10	19.20	19.02	8,172,200
11 Nov 2019	19.20	19.38	19.18	19.20	19.02	8,868,800
08 Nov 2019	19.24	19.41	19.16	19.36	19.18	6,438,800
07 Nov 2019	19.30	19.48	19.23	19.30	19.12	8,827,900
06 Nov 2019	19.03	19.13	18.90	19.13	18.95	8,437,500
05 Nov 2019	19.00	19.34	18.96	19.19	19.01	12,142,900
04 Nov 2019	18.44	18.97	18.44	18.96	18.78	13,251,700
01 Nov 2019	18.19	18.35	18.06	18.29	18.12	9,137,200
31 Oct 2019	18.12	18.27	17.80	17.97	17.80	10,307,500
30 Oct 2019	18.40	18.41	18.07	18.27	18.10	7,147,500
29 Oct 2019	18.25	18.60	18.23	18.45	18.27	10,149,700
28 Oct 2019	18.30	18.47	18.25	18.38	18.20	7,811,900
25 Oct 2019	18.04	18.34	18.04	18.20	18.03	7,527,000
24 Oct 2019	18.23	18.31	18.04	18.18	18.01	8,605,200
23 Oct 2019	18.09	18.27	18.05	18.23	18.06	8,038,800
22 Oct 2019	18.11	18.41	17.95	18.13	17.96	10,148,500
21 Oct 2019	18.00	18.19	17.96	18.13	17.96	8,371,400
18 Oct 2019	17.46	17.84	17.46	17.77	17.60	11,816,900
17 Oct 2019	17.96	18.03	17.46	17.51	17.34	12,328,000
16 Oct 2019	17.85	17.97	17.60	17.69	17.52	10,037,500
15 Oct 2019	17.66	17.93	17.58	17.78	17.61	6,499,900
14 Oct 2019	17.29	17.67	17.26	17.59	17.42	10,850,100
11 Oct 2019	17.62	17.69	17.39	17.40	17.23	10,613,700
10 Oct 2019	16.89	17.24	16.89	17.19	17.03	8,274,700
09 Oct 2019	16.89	16.94	16.72	16.79	16.63	7,921,000
08 Oct 2019	16.98	17.06	16.73	16.74	16.58	9,732,800
07 Oct 2019	17.26	17.47	17.17	17.28	17.12	6,438,500
04 Oct 2019	17.19	17.28	16.95	17.27	17.11	10,538,500
03 Oct 2019	16.96	17.12	16.59	17.11	16.95	10,452,700
02 Oct 2019	17.20	17.23	16.88	17.05	16.89	9,314,200
01 Oct 2019	18.00	18.04	17.33	17.38	17.21	7,923,700
30 Sep 2019	17.92	18.02	17.74	17.84	17.67	6,264,700
27 Sep 2019	17.95	18.20	17.76	17.86	17.69	8,897,000
26 Sep 2019	17.83	17.97	17.76	17.78	17.61	6,539,500
25 Sep 2019	17.68	18.04	17.66	17.90	17.73	8,337,000
24 Sep 2019	17.83	17.93	17.51	17.65	17.48	10,337,600
23 Sep 2019	17.61	17.91	17.49	17.79	17.62	8,438,200
20 Sep 2019	17.96	18.07	17.68	17.77	17.60	19,468,200
19 Sep 2019	18.21	18.32	18.00	18.05	17.88	4,896,900
18 Sep 2019	18.06	18.35	17.91	18.21	18.04	8,227,300
17 Sep 2019	18.24	18.26	17.92	18.13	17.96	7,369,900
16 Sep 2019	18.01	18.35	17.95	18.34	18.17	8,598,000
13 Sep 2019	18.25	18.49	18.13	18.27	18.10	10,433,700
12 Sep 2019	17.88	18.11	17.62	18.03	17.86	13,998,600
11 Sep 2019	18.14	18.20	17.78	18.00	17.83	10,971,500
10 Sep 2019	17.80	18.19	17.79	18.12	17.95	11,007,800
09 Sep 2019	17.03	17.76	16.95	17.67	17.50	16,367,800
06 Sep 2019	17.00	17.13	16.79	16.80	16.64	9,037,500
05 Sep 2019	16.76	17.18	16.68	17.04	16.88	10,042,800
04 Sep 2019	16.40	16.51	16.32	16.40	16.24	5,454,200
03 Sep 2019	16.46	16.47	16.11	16.22	16.07	7,514,200
30 Aug 2019	16.58	16.76	16.52	16.60	16.44	6,857,700
29 Aug 2019	16.34	16.58	16.30	16.45	16.29	8,255,800
28 Aug 2019	15.69	16.19	15.69	16.15	16.00	6,138,700
27 Aug 2019	16.05	16.08	15.68	15.81	15.66	5,616,600
26 Aug 2019	15.95	16.02	15.77	15.96	15.81	5,911,600
26 Aug 2019	0.185 Dividend
23 Aug 2019	16.43	16.63	15.90	15.98	15.64	8,863,600
22 Aug 2019	16.50	16.62	16.36	16.57	16.22	5,797,700
21 Aug 2019	16.42	16.50	16.25	16.38	16.04	7,137,100
20 Aug 2019	16.39	16.46	16.23	16.26	15.92	7,070,400
19 Aug 2019	16.66	16.77	16.47	16.54	16.19	9,509,700
16 Aug 2019	16.07	16.45	16.06	16.43	16.08	8,949,100
15 Aug 2019	16.08	16.19	15.84	15.92	15.59	8,638,400
14 Aug 2019	16.04	16.29	15.84	16.00	15.66	24,127,900
13 Aug 2019	16.15	16.68	16.06	16.45	16.10	9,026,300
12 Aug 2019	16.23	16.30	16.11	16.20	15.86	6,253,700
09 Aug 2019	16.44	16.63	16.31	16.47	16.12	6,234,000
08 Aug 2019	16.34	16.62	16.28	16.52	16.17	8,146,600
07 Aug 2019	16.18	16.25	15.85	16.16	15.82	12,742,000
06 Aug 2019	16.66	16.70	16.25	16.65	16.30	8,262,800
05 Aug 2019	16.82	16.82	16.26	16.45	16.10	11,632,200
02 Aug 2019	17.32	17.36	16.91	17.20	16.84	8,371,400
01 Aug 2019	18.40	18.40	17.29	17.32	16.96	13,471,700
31 Jul 2019	18.52	18.56	18.28	18.37	17.98	8,915,900
30 Jul 2019	18.18	18.54	18.15	18.54	18.15	6,100,700
29 Jul 2019	18.47	18.61	18.33	18.34	17.95	5,580,200
26 Jul 2019	18.21	18.52	18.11	18.51	18.12	7,633,300
25 Jul 2019	18.41	18.51	18.03	18.12	17.74	10,946,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...