KEY - KeyCorp

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202011.7911.8911.4011.4511.457,305,300
06 Jul 202012.0512.2811.7611.9511.957,342,600
02 Jul 202012.1012.2111.6011.7111.7114,911,700
01 Jul 202012.2312.2411.5711.6911.6912,865,100
30 Jun 202011.7512.2611.6212.1812.1813,704,400
29 Jun 202011.9612.1011.6511.8711.8715,321,400
26 Jun 202012.4712.6011.7611.7611.7615,776,200
25 Jun 202012.3812.9412.2712.9112.917,269,400
24 Jun 202013.0613.1412.4712.4912.4910,606,400
23 Jun 202013.6513.8213.3313.3513.359,958,900
22 Jun 202013.1613.5413.0913.3913.397,391,300
19 Jun 202013.9013.9013.0113.3513.3523,224,200
18 Jun 202013.3113.7213.1213.5813.5812,793,700
17 Jun 202013.7913.8113.4413.4813.4810,675,600
16 Jun 202014.1214.1513.3713.7213.7216,009,500
15 Jun 202012.4813.4912.3813.3713.3715,870,300
12 Jun 202013.5013.5212.7013.2213.2215,234,700
11 Jun 202012.6213.2012.4712.7012.7019,858,600
10 Jun 202014.6514.6513.8113.8813.8825,464,000
09 Jun 202014.5015.1714.3314.7914.7924,688,800
08 Jun 202015.0615.2814.6015.2115.2114,806,500
05 Jun 202014.8715.3214.3714.5614.5624,089,200
04 Jun 202012.5913.5512.4513.5313.5315,875,800
03 Jun 202012.3112.7212.2412.5812.5816,029,800
02 Jun 202012.0612.2611.8411.9811.987,513,500
01 Jun 202011.7511.9711.5911.8511.858,024,500
01 Jun 20200.185 Dividend
29 May 202011.8212.0511.6111.8511.6615,640,600
28 May 202013.0013.0312.0312.0911.9010,332,900
27 May 202012.5412.8212.1012.7412.5413,175,400
26 May 202011.4512.0611.3811.8611.6712,681,600
22 May 202010.7710.8710.4710.7410.579,706,900
21 May 202010.6710.9510.6310.7110.549,365,000
20 May 202010.4810.8010.4110.7410.5710,154,400
19 May 202010.5610.6410.1910.2110.057,718,900
18 May 202010.3110.7810.2310.7110.549,924,100
15 May 20209.7810.019.609.729.5710,252,400
14 May 20209.3810.019.059.929.7718,563,800
13 May 202010.0710.149.559.669.5115,763,600
12 May 202010.7811.0010.1610.1710.0111,504,700
11 May 202011.0211.0510.5510.7010.538,509,600
08 May 202011.0711.3110.9211.2811.109,225,700
07 May 202010.5411.0910.5110.7610.5911,804,100
06 May 202010.7610.8910.1510.3610.2012,918,900
05 May 202010.9911.1810.6110.6310.469,655,900
04 May 202010.6410.8210.4610.7010.5311,397,400
01 May 202011.2611.3310.8911.0710.907,417,700
30 Apr 202011.8011.9611.4711.6511.479,350,400
29 Apr 202012.4212.5412.0812.2512.0610,844,800
28 Apr 202012.2112.3811.7611.8311.6512,635,500
27 Apr 202010.9911.6810.9911.6111.4313,598,800
24 Apr 202010.7811.0610.6610.9010.7312,076,800
23 Apr 202010.3510.7410.2410.6310.4615,754,700
22 Apr 202010.6110.7710.1910.2310.0714,958,700
21 Apr 202010.3810.8410.3010.3210.1616,088,800
20 Apr 202010.3611.3710.2810.9310.7615,870,100
17 Apr 202010.2710.9210.2310.8110.6420,448,200
16 Apr 202010.3510.409.599.749.5915,631,500
15 Apr 202010.3910.6410.2510.3110.1513,975,700
14 Apr 202011.8111.9010.9011.1410.9711,881,600
13 Apr 202012.0612.0911.3611.5611.389,937,500
09 Apr 202011.9512.3711.7112.0111.8220,270,400
08 Apr 202010.6911.4610.5711.3311.1513,998,100
07 Apr 202010.8111.0410.3110.4510.2919,699,300
06 Apr 20209.8010.099.509.959.7913,435,800
03 Apr 20209.409.688.969.078.9311,898,600
02 Apr 20209.4110.029.159.489.3314,255,200
01 Apr 20209.639.729.359.459.3014,533,700
31 Mar 202010.6810.8610.1210.3710.2115,997,000
30 Mar 202011.0411.2410.3810.7910.6215,175,400
27 Mar 202010.7211.6910.7011.2011.0320,794,800
26 Mar 20209.9711.599.6511.4611.2822,494,500
25 Mar 202010.0210.439.619.829.6720,647,100
24 Mar 20209.329.979.249.779.6215,626,800
23 Mar 20209.059.278.328.568.4316,697,600
20 Mar 20209.509.868.509.199.0523,725,300
19 Mar 20207.969.787.459.359.2013,965,800
18 Mar 20209.609.757.948.168.0317,912,800
17 Mar 202010.2810.339.3210.2410.0820,549,200
16 Mar 202010.0011.379.999.999.8317,925,300
13 Mar 202011.9312.7411.3412.7312.5317,318,400
12 Mar 202011.1812.1010.5310.8710.7020,950,900
11 Mar 202012.8813.0112.0912.2512.0629,399,900
10 Mar 202012.8613.5012.0713.3713.1617,303,800
09 Mar 202013.3313.4112.1512.1611.9715,961,300
06 Mar 202015.0815.6214.6814.8714.6423,797,200
05 Mar 202016.0316.2015.7815.9815.7315,279,300
04 Mar 202016.3716.7015.9416.6916.4313,860,900
03 Mar 202016.8617.3315.9416.2115.9622,824,300
02 Mar 202016.2116.9815.8816.9716.7113,350,600
02 Mar 20200.185 Dividend
28 Feb 202016.1016.4615.8416.3515.9121,650,200
27 Feb 202017.2317.5416.7016.7116.2613,973,100
26 Feb 202018.2018.3117.6617.6717.2010,241,800
25 Feb 202019.0219.0517.9618.0417.5610,468,800
24 Feb 202019.0019.1218.8418.9818.477,456,100
21 Feb 202019.8819.9519.5019.6719.148,108,000
20 Feb 202019.6620.1219.6620.0219.488,423,800
19 Feb 202019.6319.8319.5519.7319.206,923,000
18 Feb 202019.6619.7319.2819.5619.047,611,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...