KEY-PK - KeyCorp

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202025.9525.9825.7025.9425.9430,537
01 Jun 202025.8425.9325.7225.8625.8621,953
29 May 202025.8025.9325.5725.8425.8434,402
29 May 20200.351563 Dividend
28 May 202025.9026.1525.8026.1525.8076,448
27 May 202025.7225.9825.7225.8025.4559,321
26 May 202026.0926.0925.6025.8225.4740,483
22 May 202025.7725.7725.3625.5925.2528,342
21 May 202025.5125.7425.3025.6625.3136,059
20 May 202025.3125.5725.3025.3825.0445,542
19 May 202025.2825.4625.0025.2624.9228,936
18 May 202025.8425.8925.2025.2224.8861,275
15 May 202025.5525.5825.3825.5025.168,734
14 May 202025.5225.5824.9825.5325.1980,731
13 May 202025.9125.9125.5025.5825.2469,860
12 May 202025.9925.9925.7125.9125.5677,763
11 May 202025.8525.9925.7925.9825.6326,130
08 May 202025.7325.9825.7225.9825.6331,809
07 May 202025.7025.8025.6025.6525.3129,549
06 May 202025.6425.6925.4925.6525.3137,109
05 May 202025.8925.8925.5425.7025.3522,529
04 May 202025.6025.7525.5925.7425.3926,406
01 May 202025.6925.8525.5025.6825.3327,511
30 Apr 202025.7825.8525.4825.7625.4148,083
29 Apr 202025.6525.7025.4825.7025.3535,907
28 Apr 202025.3725.6125.1725.3725.0373,050
27 Apr 202025.5625.5825.1025.1024.7650,931
24 Apr 202025.4225.4225.2025.4025.0637,887
23 Apr 202025.0225.3625.0225.1924.85114,580
22 Apr 202025.2625.3924.9124.9124.58128,639
21 Apr 202025.5025.5224.9025.0624.7284,669
20 Apr 202025.1625.7525.1625.6825.33111,414
17 Apr 202025.8725.8725.2225.3525.0150,686
16 Apr 202025.2025.3824.8225.1624.8263,941
15 Apr 202025.1325.3224.6525.1724.8345,038
14 Apr 202025.6825.6825.3025.3425.0036,750
13 Apr 202024.6125.2024.3525.0524.7135,767
09 Apr 202024.7825.8524.7825.2424.90127,364
08 Apr 202024.5125.0824.5124.7424.41156,711
07 Apr 202024.0124.6624.0024.6624.3394,720
06 Apr 202023.3524.0723.3523.8923.5769,140
03 Apr 202023.1723.4022.8423.1122.8066,956
02 Apr 202023.7423.9823.1123.4823.16158,605
01 Apr 202023.4124.0523.4123.8923.57128,714
31 Mar 202023.9924.2923.9524.1523.8392,971
30 Mar 202023.3824.1023.0023.9023.5840,511
27 Mar 202022.7024.2022.7023.8723.5566,845
26 Mar 202022.7024.2822.7024.0023.68123,103
25 Mar 202021.2424.2021.1122.9422.63113,303
24 Mar 202019.7521.1418.9620.7320.45114,966
23 Mar 202020.0020.5316.4118.3018.0560,260
20 Mar 202019.6621.7219.2119.8219.55125,739
19 Mar 202016.0120.6816.0020.0019.73159,798
18 Mar 202020.4720.4715.5816.2015.98142,064
17 Mar 202022.5022.7020.1220.7020.4287,584
16 Mar 202021.2023.4521.2022.4022.1067,626
13 Mar 202023.8624.9723.7224.0123.69109,151
12 Mar 202023.9024.5923.2123.3623.05124,731
11 Mar 202025.4225.4925.0525.1324.7961,015
10 Mar 202025.5625.7425.4125.7025.3533,130
09 Mar 202025.7026.0225.1025.4125.0673,286
06 Mar 202026.2926.3826.1526.1525.8046,197
05 Mar 202026.2626.5026.1526.4426.0840,748
04 Mar 202026.2926.4126.0526.4026.0539,617
03 Mar 202026.3026.6925.8225.9925.6449,167
02 Mar 202025.9326.2925.8426.2725.9237,474
28 Feb 202026.2026.2025.6225.7825.43105,155
27 Feb 202026.5426.6526.2226.4426.0943,939
26 Feb 202026.5626.9626.3526.5426.1859,534
25 Feb 202027.3427.3426.6326.6326.2746,882
24 Feb 202027.3927.3927.0827.0826.7219,135
21 Feb 202027.6627.6627.3427.4927.1242,703
20 Feb 202027.4627.6727.3927.6227.2527,888
19 Feb 202027.6027.6027.3927.4627.0946,446
18 Feb 202027.6327.6827.5727.6627.2914,413
14 Feb 202027.4527.7227.4527.6327.2618,023
13 Feb 202027.4327.5927.3927.5327.1626,780
12 Feb 202027.6827.6827.3527.3827.0193,674
11 Feb 202027.8527.8527.5927.6527.2842,924
10 Feb 202027.6227.9027.6227.7527.3816,783
07 Feb 202025.0325.0325.0325.0324.69-
06 Feb 202025.0325.0325.0325.0324.69-
05 Feb 202025.0325.0325.0325.0324.69-
04 Feb 202025.0325.0325.0325.0324.69-
03 Feb 202025.0325.0325.0325.0324.69-
31 Jan 202025.0325.0325.0325.0324.69-
30 Jan 202025.0325.0325.0325.0324.69-
29 Jan 202025.0325.0325.0325.0324.69-
28 Jan 202025.0325.0325.0325.0324.69-
27 Jan 202025.0325.0325.0325.0324.69-
24 Jan 202025.0325.0325.0325.0324.69-
23 Jan 202025.0325.0325.0325.0324.69-
22 Jan 202025.0325.0325.0325.0324.69-
21 Jan 202025.0325.0325.0325.0324.69-
17 Jan 202025.0325.0325.0325.0324.69-
16 Jan 202025.0325.0325.0325.0324.69-
15 Jan 202025.0325.0325.0325.0324.69-
14 Jan 202025.0325.0325.0325.0324.69-
13 Jan 202025.0325.0325.0325.0324.69-
10 Jan 202025.0325.0325.0325.0324.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more