KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 16, 2019 17.40 17.52 17.19 17.38 17.38 13,353,400
Jul 15, 2019 17.88 17.93 17.52 17.59 17.59 8,473,100
Jul 12, 2019 17.88 17.93 17.73 17.87 17.87 6,045,000
Jul 11, 2019 17.62 17.85 17.58 17.83 17.83 6,504,500
Jul 10, 2019 17.78 17.88 17.55 17.61 17.61 7,391,800
Jul 09, 2019 17.73 17.99 17.65 17.84 17.84 7,963,900
Jul 08, 2019 17.86 18.02 17.72 17.81 17.81 6,781,100
Jul 05, 2019 17.99 18.23 17.92 18.00 18.00 5,721,800
Jul 03, 2019 17.75 17.81 17.58 17.79 17.79 4,519,600
Jul 02, 2019 17.83 17.90 17.55 17.67 17.67 9,047,600
Jul 01, 2019 17.94 18.07 17.68 17.84 17.84 8,055,700
Jun 28, 2019 17.58 17.78 17.35 17.75 17.75 13,264,700
Jun 27, 2019 17.25 17.48 17.25 17.34 17.34 10,968,900
Jun 26, 2019 17.09 17.28 17.06 17.17 17.17 9,131,200
Jun 25, 2019 17.06 17.10 16.80 17.03 17.03 8,734,800
Jun 24, 2019 17.07 17.32 16.95 17.10 17.10 9,007,900
Jun 21, 2019 16.97 17.25 16.94 17.05 17.05 18,507,600
Jun 20, 2019 17.00 17.04 16.46 16.88 16.88 16,032,700
Jun 19, 2019 17.28 17.48 16.90 16.96 16.96 9,110,500
Jun 18, 2019 16.88 17.24 16.80 17.20 17.20 9,999,200
Jun 17, 2019 17.14 17.28 16.84 16.88 16.88 6,513,000
Jun 14, 2019 17.06 17.16 16.77 17.15 17.15 7,999,700
Jun 13, 2019 17.09 17.20 16.97 17.07 17.07 5,328,500
Jun 12, 2019 17.20 17.37 16.95 17.02 17.02 5,332,800
Jun 11, 2019 17.04 17.39 17.04 17.24 17.24 9,191,600
Jun 10, 2019 16.90 17.16 16.88 16.92 16.92 12,329,700
Jun 07, 2019 16.85 16.89 16.68 16.71 16.71 7,606,100
Jun 06, 2019 16.86 17.00 16.73 16.94 16.94 4,795,400
Jun 05, 2019 16.94 16.97 16.63 16.89 16.89 7,006,000
Jun 04, 2019 16.56 16.97 16.49 16.94 16.94 7,549,000
Jun 03, 2019 15.94 16.37 15.86 16.28 16.28 7,567,100
May 31, 2019 16.05 16.21 15.95 15.97 15.97 8,394,000
May 30, 2019 16.50 16.63 16.15 16.30 16.30 5,199,400
May 29, 2019 16.17 16.51 16.04 16.48 16.48 7,772,200
May 28, 2019 16.53 16.62 16.35 16.35 16.35 8,174,700
May 24, 2019 16.45 16.67 16.42 16.63 16.63 6,320,200
May 24, 2019 0.17 Dividend
May 23, 2019 16.55 16.58 16.33 16.52 16.35 7,554,700
May 22, 2019 16.84 16.84 16.71 16.71 16.54 8,112,400
May 21, 2019 16.92 17.13 16.90 16.95 16.78 7,771,500
May 20, 2019 16.77 16.96 16.73 16.87 16.70 9,132,900
May 17, 2019 16.54 17.11 16.54 16.75 16.58 10,500,400
May 16, 2019 16.71 16.95 16.66 16.77 16.60 7,353,300
May 15, 2019 16.61 16.71 16.30 16.57 16.40 11,642,800
May 14, 2019 16.52 17.01 16.52 16.92 16.75 14,299,400
May 13, 2019 16.92 16.99 16.46 16.53 16.36 15,648,500
May 10, 2019 17.17 17.40 16.96 17.30 17.12 9,186,800
May 09, 2019 17.01 17.32 16.86 17.29 17.11 10,169,100
May 08, 2019 17.28 17.41 17.17 17.18 17.00 12,551,900
May 07, 2019 17.44 17.56 17.24 17.35 17.17 10,327,000
May 06, 2019 17.38 17.83 17.38 17.68 17.50 9,220,400
May 03, 2019 17.64 17.84 17.58 17.72 17.54 10,898,600
May 02, 2019 17.40 17.62 17.29 17.61 17.43 9,796,300
May 01, 2019 17.54 17.65 17.20 17.35 17.17 11,836,400
Apr 30, 2019 17.57 17.66 17.34 17.55 17.37 8,756,900
Apr 29, 2019 17.34 17.64 17.32 17.54 17.36 10,188,200
Apr 26, 2019 17.17 17.32 17.01 17.29 17.11 7,631,300
Apr 25, 2019 17.03 17.30 16.89 17.14 16.96 9,091,500
Apr 24, 2019 17.05 17.22 16.87 17.13 16.95 9,471,600
Apr 23, 2019 16.90 17.22 16.66 17.18 17.00 16,984,700
Apr 22, 2019 16.70 17.05 16.60 16.99 16.82 14,575,000
Apr 18, 2019 16.90 17.02 16.56 16.79 16.62 19,536,500
Apr 17, 2019 17.05 17.20 16.87 17.17 16.99 12,269,200
Apr 16, 2019 16.70 17.03 16.56 16.98 16.81 10,339,600
Apr 15, 2019 16.86 16.92 16.61 16.66 16.49 10,759,000
Apr 12, 2019 16.78 16.98 16.49 16.88 16.71 12,839,600
Apr 11, 2019 16.50 16.63 16.35 16.44 16.27 12,791,500
Apr 10, 2019 16.40 16.45 16.12 16.39 16.22 11,412,200
Apr 09, 2019 16.41 16.46 16.19 16.26 16.09 10,157,400
Apr 08, 2019 16.51 16.66 16.46 16.53 16.36 9,339,300
Apr 05, 2019 16.51 16.63 16.40 16.59 16.42 13,926,600
Apr 04, 2019 16.28 16.63 16.27 16.48 16.31 11,828,100
Apr 03, 2019 16.65 16.86 16.28 16.43 16.26 13,411,500
Apr 02, 2019 16.31 16.64 16.26 16.47 16.30 10,761,400
Apr 01, 2019 15.96 16.39 15.93 16.35 16.18 11,646,600
Mar 29, 2019 15.90 15.95 15.70 15.75 15.59 13,578,600
Mar 28, 2019 15.39 15.73 15.39 15.70 15.54 19,243,100
Mar 27, 2019 15.34 15.49 15.24 15.37 15.21 13,638,700
Mar 26, 2019 15.12 15.43 15.10 15.41 15.25 19,825,000
Mar 25, 2019 15.01 15.23 14.82 15.00 14.85 19,290,100
Mar 22, 2019 15.76 15.78 14.90 14.97 14.82 33,997,200
Mar 21, 2019 16.39 16.41 15.90 15.94 15.78 24,849,700
Mar 20, 2019 17.37 17.38 16.51 16.53 16.36 17,489,400
Mar 19, 2019 17.86 17.86 17.43 17.46 17.28 22,292,200
Mar 18, 2019 17.40 17.72 17.40 17.72 17.54 12,434,600
Mar 15, 2019 17.38 17.50 17.33 17.38 17.20 30,656,400
Mar 14, 2019 17.33 17.52 17.28 17.42 17.24 9,116,300
Mar 13, 2019 17.14 17.38 17.09 17.32 17.14 11,030,900
Mar 12, 2019 17.03 17.20 17.00 17.07 16.89 11,026,300
Mar 11, 2019 16.84 17.16 16.78 16.96 16.79 15,705,200
Mar 08, 2019 16.50 16.78 16.48 16.77 16.60 7,735,400
Mar 07, 2019 16.85 16.85 16.58 16.70 16.53 9,605,100
Mar 06, 2019 17.18 17.26 16.88 16.92 16.75 8,563,900
Mar 05, 2019 17.18 17.31 16.86 17.21 17.03 9,662,600
Mar 04, 2019 17.40 17.64 17.06 17.25 17.07 16,135,500
Mar 04, 2019 0.17 Dividend
Mar 01, 2019 17.77 17.89 17.41 17.51 17.16 13,865,000
Feb 28, 2019 17.66 17.75 17.58 17.66 17.31 6,940,000
Feb 27, 2019 17.52 17.66 17.38 17.63 17.28 10,583,200
Feb 26, 2019 17.54 17.66 17.39 17.41 17.06 9,870,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...