KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 18.25 18.49 18.13 18.27 18.27 10,407,200
Sep 12, 2019 17.88 18.11 17.62 18.03 18.03 13,998,600
Sep 11, 2019 18.14 18.20 17.78 18.00 18.00 10,971,500
Sep 10, 2019 17.80 18.19 17.79 18.12 18.12 11,007,800
Sep 09, 2019 17.03 17.76 16.95 17.67 17.67 16,367,800
Sep 06, 2019 17.00 17.13 16.79 16.80 16.80 9,037,500
Sep 05, 2019 16.76 17.18 16.68 17.04 17.04 10,042,800
Sep 04, 2019 16.40 16.51 16.32 16.40 16.40 5,454,200
Sep 03, 2019 16.46 16.47 16.11 16.22 16.22 7,514,200
Aug 30, 2019 16.58 16.76 16.52 16.60 16.60 6,857,700
Aug 29, 2019 16.34 16.58 16.30 16.45 16.45 8,255,800
Aug 28, 2019 15.69 16.19 15.69 16.15 16.15 6,138,700
Aug 27, 2019 16.05 16.08 15.68 15.81 15.81 5,616,600
Aug 26, 2019 15.95 16.02 15.77 15.96 15.96 5,911,600
Aug 26, 2019 0.185 Dividend
Aug 23, 2019 16.43 16.63 15.90 15.98 15.80 8,863,600
Aug 22, 2019 16.50 16.62 16.36 16.57 16.38 5,797,700
Aug 21, 2019 16.42 16.50 16.25 16.38 16.19 7,137,100
Aug 20, 2019 16.39 16.46 16.23 16.26 16.07 7,070,400
Aug 19, 2019 16.66 16.77 16.47 16.54 16.35 9,509,700
Aug 16, 2019 16.07 16.45 16.06 16.43 16.24 8,949,100
Aug 15, 2019 16.08 16.19 15.84 15.92 15.74 8,638,400
Aug 14, 2019 16.04 16.29 15.84 16.00 15.81 24,127,900
Aug 13, 2019 16.15 16.68 16.06 16.45 16.26 9,026,300
Aug 12, 2019 16.23 16.30 16.11 16.20 16.01 6,253,700
Aug 09, 2019 16.44 16.63 16.31 16.47 16.28 6,234,000
Aug 08, 2019 16.34 16.62 16.28 16.52 16.33 8,146,600
Aug 07, 2019 16.18 16.25 15.85 16.16 15.97 12,742,000
Aug 06, 2019 16.66 16.70 16.25 16.65 16.46 8,262,800
Aug 05, 2019 16.82 16.82 16.26 16.45 16.26 11,632,200
Aug 02, 2019 17.32 17.36 16.91 17.20 17.00 8,371,400
Aug 01, 2019 18.40 18.40 17.29 17.32 17.12 13,471,700
Jul 31, 2019 18.52 18.56 18.28 18.37 18.16 8,915,900
Jul 30, 2019 18.18 18.54 18.15 18.54 18.33 6,100,700
Jul 29, 2019 18.47 18.61 18.33 18.34 18.13 5,580,200
Jul 26, 2019 18.21 18.52 18.11 18.51 18.30 7,633,300
Jul 25, 2019 18.41 18.51 18.03 18.12 17.91 10,946,600
Jul 24, 2019 17.98 18.50 17.98 18.44 18.23 10,532,600
Jul 23, 2019 17.48 18.02 17.35 17.97 17.76 10,200,700
Jul 22, 2019 17.45 17.50 17.32 17.37 17.17 10,351,900
Jul 19, 2019 17.34 17.59 17.29 17.45 17.25 7,597,500
Jul 18, 2019 17.17 17.52 17.05 17.31 17.11 10,130,000
Jul 17, 2019 17.26 17.33 17.08 17.13 16.93 9,816,500
Jul 16, 2019 17.40 17.52 17.19 17.38 17.18 13,353,400
Jul 15, 2019 17.88 17.93 17.52 17.59 17.39 8,473,100
Jul 12, 2019 17.88 17.93 17.73 17.87 17.66 6,045,000
Jul 11, 2019 17.62 17.85 17.58 17.83 17.62 6,504,500
Jul 10, 2019 17.78 17.88 17.55 17.61 17.41 7,391,800
Jul 09, 2019 17.73 17.99 17.65 17.84 17.63 7,963,900
Jul 08, 2019 17.86 18.02 17.72 17.81 17.60 6,781,100
Jul 05, 2019 17.99 18.23 17.92 18.00 17.79 5,721,800
Jul 03, 2019 17.75 17.81 17.58 17.79 17.58 4,519,600
Jul 02, 2019 17.83 17.90 17.55 17.67 17.47 9,047,600
Jul 01, 2019 17.94 18.07 17.68 17.84 17.63 8,055,700
Jun 28, 2019 17.58 17.78 17.35 17.75 17.54 13,264,700
Jun 27, 2019 17.25 17.48 17.25 17.34 17.14 10,968,900
Jun 26, 2019 17.09 17.28 17.06 17.17 16.97 9,131,200
Jun 25, 2019 17.06 17.10 16.80 17.03 16.83 8,734,800
Jun 24, 2019 17.07 17.32 16.95 17.10 16.90 9,007,900
Jun 21, 2019 16.97 17.25 16.94 17.05 16.85 18,507,600
Jun 20, 2019 17.00 17.04 16.46 16.88 16.68 16,032,700
Jun 19, 2019 17.28 17.48 16.90 16.96 16.76 9,110,500
Jun 18, 2019 16.88 17.24 16.80 17.20 17.00 9,999,200
Jun 17, 2019 17.14 17.28 16.84 16.88 16.68 6,513,000
Jun 14, 2019 17.06 17.16 16.77 17.15 16.95 7,999,700
Jun 13, 2019 17.09 17.20 16.97 17.07 16.87 5,328,500
Jun 12, 2019 17.20 17.37 16.95 17.02 16.82 5,332,800
Jun 11, 2019 17.04 17.39 17.04 17.24 17.04 9,191,600
Jun 10, 2019 16.90 17.16 16.88 16.92 16.72 12,329,700
Jun 07, 2019 16.85 16.89 16.68 16.71 16.52 7,606,100
Jun 06, 2019 16.86 17.00 16.73 16.94 16.74 4,795,400
Jun 05, 2019 16.94 16.97 16.63 16.89 16.69 7,006,000
Jun 04, 2019 16.56 16.97 16.49 16.94 16.74 7,549,000
Jun 03, 2019 15.94 16.37 15.86 16.28 16.09 7,567,100
May 31, 2019 16.05 16.21 15.95 15.97 15.79 8,394,000
May 30, 2019 16.50 16.63 16.15 16.30 16.11 5,199,400
May 29, 2019 16.17 16.51 16.04 16.48 16.29 7,772,200
May 28, 2019 16.53 16.62 16.35 16.35 16.16 8,174,700
May 24, 2019 16.45 16.67 16.42 16.63 16.44 6,320,200
May 24, 2019 0.17 Dividend
May 23, 2019 16.55 16.58 16.33 16.52 16.16 7,554,700
May 22, 2019 16.84 16.84 16.71 16.71 16.35 8,112,400
May 21, 2019 16.92 17.13 16.90 16.95 16.58 7,771,500
May 20, 2019 16.77 16.96 16.73 16.87 16.50 9,132,900
May 17, 2019 16.54 17.11 16.54 16.75 16.39 10,500,400
May 16, 2019 16.71 16.95 16.66 16.77 16.41 7,353,300
May 15, 2019 16.61 16.71 16.30 16.57 16.21 11,642,800
May 14, 2019 16.52 17.01 16.52 16.92 16.55 14,299,400
May 13, 2019 16.92 16.99 16.46 16.53 16.17 15,648,500
May 10, 2019 17.17 17.40 16.96 17.30 16.92 9,186,800
May 09, 2019 17.01 17.32 16.86 17.29 16.91 10,169,100
May 08, 2019 17.28 17.41 17.17 17.18 16.81 12,551,900
May 07, 2019 17.44 17.56 17.24 17.35 16.97 10,327,000
May 06, 2019 17.38 17.83 17.38 17.68 17.30 9,220,400
May 03, 2019 17.64 17.84 17.58 17.72 17.33 10,898,600
May 02, 2019 17.40 17.62 17.29 17.61 17.23 9,796,300
May 01, 2019 17.54 17.65 17.20 17.35 16.97 11,836,400
Apr 30, 2019 17.57 17.66 17.34 17.55 17.17 8,756,900
Apr 29, 2019 17.34 17.64 17.32 17.54 17.16 10,188,200
Apr 26, 2019 17.17 17.32 17.01 17.29 16.91 7,631,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...