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
07 Jul 2020	11.79	11.89	11.40	11.45	11.45	7,305,300
06 Jul 2020	12.05	12.28	11.76	11.95	11.95	7,342,600
02 Jul 2020	12.10	12.21	11.60	11.71	11.71	14,911,700
01 Jul 2020	12.23	12.24	11.57	11.69	11.69	12,865,100
30 Jun 2020	11.75	12.26	11.62	12.18	12.18	13,704,400
29 Jun 2020	11.96	12.10	11.65	11.87	11.87	15,321,400
26 Jun 2020	12.47	12.60	11.76	11.76	11.76	15,776,200
25 Jun 2020	12.38	12.94	12.27	12.91	12.91	7,269,400
24 Jun 2020	13.06	13.14	12.47	12.49	12.49	10,606,400
23 Jun 2020	13.65	13.82	13.33	13.35	13.35	9,958,900
22 Jun 2020	13.16	13.54	13.09	13.39	13.39	7,391,300
19 Jun 2020	13.90	13.90	13.01	13.35	13.35	23,224,200
18 Jun 2020	13.31	13.72	13.12	13.58	13.58	12,793,700
17 Jun 2020	13.79	13.81	13.44	13.48	13.48	10,675,600
16 Jun 2020	14.12	14.15	13.37	13.72	13.72	16,009,500
15 Jun 2020	12.48	13.49	12.38	13.37	13.37	15,870,300
12 Jun 2020	13.50	13.52	12.70	13.22	13.22	15,234,700
11 Jun 2020	12.62	13.20	12.47	12.70	12.70	19,858,600
10 Jun 2020	14.65	14.65	13.81	13.88	13.88	25,464,000
09 Jun 2020	14.50	15.17	14.33	14.79	14.79	24,688,800
08 Jun 2020	15.06	15.28	14.60	15.21	15.21	14,806,500
05 Jun 2020	14.87	15.32	14.37	14.56	14.56	24,089,200
04 Jun 2020	12.59	13.55	12.45	13.53	13.53	15,875,800
03 Jun 2020	12.31	12.72	12.24	12.58	12.58	16,029,800
02 Jun 2020	12.06	12.26	11.84	11.98	11.98	7,513,500
01 Jun 2020	11.75	11.97	11.59	11.85	11.85	8,024,500
01 Jun 2020	0.185 Dividend
29 May 2020	11.82	12.05	11.61	11.85	11.66	15,640,600
28 May 2020	13.00	13.03	12.03	12.09	11.90	10,332,900
27 May 2020	12.54	12.82	12.10	12.74	12.54	13,175,400
26 May 2020	11.45	12.06	11.38	11.86	11.67	12,681,600
22 May 2020	10.77	10.87	10.47	10.74	10.57	9,706,900
21 May 2020	10.67	10.95	10.63	10.71	10.54	9,365,000
20 May 2020	10.48	10.80	10.41	10.74	10.57	10,154,400
19 May 2020	10.56	10.64	10.19	10.21	10.05	7,718,900
18 May 2020	10.31	10.78	10.23	10.71	10.54	9,924,100
15 May 2020	9.78	10.01	9.60	9.72	9.57	10,252,400
14 May 2020	9.38	10.01	9.05	9.92	9.77	18,563,800
13 May 2020	10.07	10.14	9.55	9.66	9.51	15,763,600
12 May 2020	10.78	11.00	10.16	10.17	10.01	11,504,700
11 May 2020	11.02	11.05	10.55	10.70	10.53	8,509,600
08 May 2020	11.07	11.31	10.92	11.28	11.10	9,225,700
07 May 2020	10.54	11.09	10.51	10.76	10.59	11,804,100
06 May 2020	10.76	10.89	10.15	10.36	10.20	12,918,900
05 May 2020	10.99	11.18	10.61	10.63	10.46	9,655,900
04 May 2020	10.64	10.82	10.46	10.70	10.53	11,397,400
01 May 2020	11.26	11.33	10.89	11.07	10.90	7,417,700
30 Apr 2020	11.80	11.96	11.47	11.65	11.47	9,350,400
29 Apr 2020	12.42	12.54	12.08	12.25	12.06	10,844,800
28 Apr 2020	12.21	12.38	11.76	11.83	11.65	12,635,500
27 Apr 2020	10.99	11.68	10.99	11.61	11.43	13,598,800
24 Apr 2020	10.78	11.06	10.66	10.90	10.73	12,076,800
23 Apr 2020	10.35	10.74	10.24	10.63	10.46	15,754,700
22 Apr 2020	10.61	10.77	10.19	10.23	10.07	14,958,700
21 Apr 2020	10.38	10.84	10.30	10.32	10.16	16,088,800
20 Apr 2020	10.36	11.37	10.28	10.93	10.76	15,870,100
17 Apr 2020	10.27	10.92	10.23	10.81	10.64	20,448,200
16 Apr 2020	10.35	10.40	9.59	9.74	9.59	15,631,500
15 Apr 2020	10.39	10.64	10.25	10.31	10.15	13,975,700
14 Apr 2020	11.81	11.90	10.90	11.14	10.97	11,881,600
13 Apr 2020	12.06	12.09	11.36	11.56	11.38	9,937,500
09 Apr 2020	11.95	12.37	11.71	12.01	11.82	20,270,400
08 Apr 2020	10.69	11.46	10.57	11.33	11.15	13,998,100
07 Apr 2020	10.81	11.04	10.31	10.45	10.29	19,699,300
06 Apr 2020	9.80	10.09	9.50	9.95	9.79	13,435,800
03 Apr 2020	9.40	9.68	8.96	9.07	8.93	11,898,600
02 Apr 2020	9.41	10.02	9.15	9.48	9.33	14,255,200
01 Apr 2020	9.63	9.72	9.35	9.45	9.30	14,533,700
31 Mar 2020	10.68	10.86	10.12	10.37	10.21	15,997,000
30 Mar 2020	11.04	11.24	10.38	10.79	10.62	15,175,400
27 Mar 2020	10.72	11.69	10.70	11.20	11.03	20,794,800
26 Mar 2020	9.97	11.59	9.65	11.46	11.28	22,494,500
25 Mar 2020	10.02	10.43	9.61	9.82	9.67	20,647,100
24 Mar 2020	9.32	9.97	9.24	9.77	9.62	15,626,800
23 Mar 2020	9.05	9.27	8.32	8.56	8.43	16,697,600
20 Mar 2020	9.50	9.86	8.50	9.19	9.05	23,725,300
19 Mar 2020	7.96	9.78	7.45	9.35	9.20	13,965,800
18 Mar 2020	9.60	9.75	7.94	8.16	8.03	17,912,800
17 Mar 2020	10.28	10.33	9.32	10.24	10.08	20,549,200
16 Mar 2020	10.00	11.37	9.99	9.99	9.83	17,925,300
13 Mar 2020	11.93	12.74	11.34	12.73	12.53	17,318,400
12 Mar 2020	11.18	12.10	10.53	10.87	10.70	20,950,900
11 Mar 2020	12.88	13.01	12.09	12.25	12.06	29,399,900
10 Mar 2020	12.86	13.50	12.07	13.37	13.16	17,303,800
09 Mar 2020	13.33	13.41	12.15	12.16	11.97	15,961,300
06 Mar 2020	15.08	15.62	14.68	14.87	14.64	23,797,200
05 Mar 2020	16.03	16.20	15.78	15.98	15.73	15,279,300
04 Mar 2020	16.37	16.70	15.94	16.69	16.43	13,860,900
03 Mar 2020	16.86	17.33	15.94	16.21	15.96	22,824,300
02 Mar 2020	16.21	16.98	15.88	16.97	16.71	13,350,600
02 Mar 2020	0.185 Dividend
28 Feb 2020	16.10	16.46	15.84	16.35	15.91	21,650,200
27 Feb 2020	17.23	17.54	16.70	16.71	16.26	13,973,100
26 Feb 2020	18.20	18.31	17.66	17.67	17.20	10,241,800
25 Feb 2020	19.02	19.05	17.96	18.04	17.56	10,468,800
24 Feb 2020	19.00	19.12	18.84	18.98	18.47	7,456,100
21 Feb 2020	19.88	19.95	19.50	19.67	19.14	8,108,000
20 Feb 2020	19.66	20.12	19.66	20.02	19.48	8,423,800
19 Feb 2020	19.63	19.83	19.55	19.73	19.20	6,923,000
18 Feb 2020	19.66	19.73	19.28	19.56	19.04	7,611,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...