KEY - KeyCorp

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201919.7319.8019.6119.6519.655,512,462
10 Dec 201919.5819.8019.5119.7119.718,486,800
09 Dec 201919.6019.7019.5219.6419.648,498,600
06 Dec 201919.5719.7719.5719.6619.6611,302,100
05 Dec 201919.1819.3219.0719.3019.307,038,500
04 Dec 201918.8819.1818.8019.0919.097,785,000
03 Dec 201918.7918.8218.5418.7718.777,457,900
02 Dec 201919.3319.4319.0519.0619.068,836,000
02 Dec 20190.185 Dividend
29 Nov 201919.4219.5419.3719.3919.203,809,000
27 Nov 201919.4019.4919.2919.4519.266,084,000
26 Nov 201919.3119.4019.2219.2919.117,815,500
25 Nov 201919.3019.5019.2519.4219.239,302,200
22 Nov 201919.1419.4019.1219.2619.086,092,600
21 Nov 201919.1519.1918.8919.1018.927,159,800
20 Nov 201919.0719.1318.8719.0818.909,272,500
19 Nov 201919.0519.1218.8419.1118.939,031,200
18 Nov 201918.8919.0218.8218.9718.796,098,800
15 Nov 201918.9619.0218.8518.9718.796,025,900
14 Nov 201918.8118.8918.6818.8718.696,861,100
13 Nov 201918.9719.0418.7618.8818.708,260,600
12 Nov 201919.2019.3219.1019.2019.028,172,200
11 Nov 201919.2019.3819.1819.2019.028,868,800
08 Nov 201919.2419.4119.1619.3619.186,438,800
07 Nov 201919.3019.4819.2319.3019.128,827,900
06 Nov 201919.0319.1318.9019.1318.958,437,500
05 Nov 201919.0019.3418.9619.1919.0112,142,900
04 Nov 201918.4418.9718.4418.9618.7813,251,700
01 Nov 201918.1918.3518.0618.2918.129,137,200
31 Oct 201918.1218.2717.8017.9717.8010,307,500
30 Oct 201918.4018.4118.0718.2718.107,147,500
29 Oct 201918.2518.6018.2318.4518.2710,149,700
28 Oct 201918.3018.4718.2518.3818.207,811,900
25 Oct 201918.0418.3418.0418.2018.037,527,000
24 Oct 201918.2318.3118.0418.1818.018,605,200
23 Oct 201918.0918.2718.0518.2318.068,038,800
22 Oct 201918.1118.4117.9518.1317.9610,148,500
21 Oct 201918.0018.1917.9618.1317.968,371,400
18 Oct 201917.4617.8417.4617.7717.6011,816,900
17 Oct 201917.9618.0317.4617.5117.3412,328,000
16 Oct 201917.8517.9717.6017.6917.5210,037,500
15 Oct 201917.6617.9317.5817.7817.616,499,900
14 Oct 201917.2917.6717.2617.5917.4210,850,100
11 Oct 201917.6217.6917.3917.4017.2310,613,700
10 Oct 201916.8917.2416.8917.1917.038,274,700
09 Oct 201916.8916.9416.7216.7916.637,921,000
08 Oct 201916.9817.0616.7316.7416.589,732,800
07 Oct 201917.2617.4717.1717.2817.126,438,500
04 Oct 201917.1917.2816.9517.2717.1110,538,500
03 Oct 201916.9617.1216.5917.1116.9510,452,700
02 Oct 201917.2017.2316.8817.0516.899,314,200
01 Oct 201918.0018.0417.3317.3817.217,923,700
30 Sep 201917.9218.0217.7417.8417.676,264,700
27 Sep 201917.9518.2017.7617.8617.698,897,000
26 Sep 201917.8317.9717.7617.7817.616,539,500
25 Sep 201917.6818.0417.6617.9017.738,337,000
24 Sep 201917.8317.9317.5117.6517.4810,337,600
23 Sep 201917.6117.9117.4917.7917.628,438,200
20 Sep 201917.9618.0717.6817.7717.6019,468,200
19 Sep 201918.2118.3218.0018.0517.884,896,900
18 Sep 201918.0618.3517.9118.2118.048,227,300
17 Sep 201918.2418.2617.9218.1317.967,369,900
16 Sep 201918.0118.3517.9518.3418.178,598,000
13 Sep 201918.2518.4918.1318.2718.1010,433,700
12 Sep 201917.8818.1117.6218.0317.8613,998,600
11 Sep 201918.1418.2017.7818.0017.8310,971,500
10 Sep 201917.8018.1917.7918.1217.9511,007,800
09 Sep 201917.0317.7616.9517.6717.5016,367,800
06 Sep 201917.0017.1316.7916.8016.649,037,500
05 Sep 201916.7617.1816.6817.0416.8810,042,800
04 Sep 201916.4016.5116.3216.4016.245,454,200
03 Sep 201916.4616.4716.1116.2216.077,514,200
30 Aug 201916.5816.7616.5216.6016.446,857,700
29 Aug 201916.3416.5816.3016.4516.298,255,800
28 Aug 201915.6916.1915.6916.1516.006,138,700
27 Aug 201916.0516.0815.6815.8115.665,616,600
26 Aug 201915.9516.0215.7715.9615.815,911,600
26 Aug 20190.185 Dividend
23 Aug 201916.4316.6315.9015.9815.648,863,600
22 Aug 201916.5016.6216.3616.5716.225,797,700
21 Aug 201916.4216.5016.2516.3816.047,137,100
20 Aug 201916.3916.4616.2316.2615.927,070,400
19 Aug 201916.6616.7716.4716.5416.199,509,700
16 Aug 201916.0716.4516.0616.4316.088,949,100
15 Aug 201916.0816.1915.8415.9215.598,638,400
14 Aug 201916.0416.2915.8416.0015.6624,127,900
13 Aug 201916.1516.6816.0616.4516.109,026,300
12 Aug 201916.2316.3016.1116.2015.866,253,700
09 Aug 201916.4416.6316.3116.4716.126,234,000
08 Aug 201916.3416.6216.2816.5216.178,146,600
07 Aug 201916.1816.2515.8516.1615.8212,742,000
06 Aug 201916.6616.7016.2516.6516.308,262,800
05 Aug 201916.8216.8216.2616.4516.1011,632,200
02 Aug 201917.3217.3616.9117.2016.848,371,400
01 Aug 201918.4018.4017.2917.3216.9613,471,700
31 Jul 201918.5218.5618.2818.3717.988,915,900
30 Jul 201918.1818.5418.1518.5418.156,100,700
29 Jul 201918.4718.6118.3318.3417.955,580,200
26 Jul 201918.2118.5218.1118.5118.127,633,300
25 Jul 201918.4118.5118.0318.1217.7410,946,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...