KEY-PK - KeyCorp
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2020 | 25.95 | 25.98 | 25.70 | 25.94 | 25.94 | 30,537 |
| 01 Jun 2020 | 25.84 | 25.93 | 25.72 | 25.86 | 25.86 | 21,953 |
| 29 May 2020 | 25.80 | 25.93 | 25.57 | 25.84 | 25.84 | 34,402 |
| 29 May 2020 | 0.351563 Dividend | |||||
| 28 May 2020 | 25.90 | 26.15 | 25.80 | 26.15 | 25.80 | 76,448 |
| 27 May 2020 | 25.72 | 25.98 | 25.72 | 25.80 | 25.45 | 59,321 |
| 26 May 2020 | 26.09 | 26.09 | 25.60 | 25.82 | 25.47 | 40,483 |
| 22 May 2020 | 25.77 | 25.77 | 25.36 | 25.59 | 25.25 | 28,342 |
| 21 May 2020 | 25.51 | 25.74 | 25.30 | 25.66 | 25.31 | 36,059 |
| 20 May 2020 | 25.31 | 25.57 | 25.30 | 25.38 | 25.04 | 45,542 |
| 19 May 2020 | 25.28 | 25.46 | 25.00 | 25.26 | 24.92 | 28,936 |
| 18 May 2020 | 25.84 | 25.89 | 25.20 | 25.22 | 24.88 | 61,275 |
| 15 May 2020 | 25.55 | 25.58 | 25.38 | 25.50 | 25.16 | 8,734 |
| 14 May 2020 | 25.52 | 25.58 | 24.98 | 25.53 | 25.19 | 80,731 |
| 13 May 2020 | 25.91 | 25.91 | 25.50 | 25.58 | 25.24 | 69,860 |
| 12 May 2020 | 25.99 | 25.99 | 25.71 | 25.91 | 25.56 | 77,763 |
| 11 May 2020 | 25.85 | 25.99 | 25.79 | 25.98 | 25.63 | 26,130 |
| 08 May 2020 | 25.73 | 25.98 | 25.72 | 25.98 | 25.63 | 31,809 |
| 07 May 2020 | 25.70 | 25.80 | 25.60 | 25.65 | 25.31 | 29,549 |
| 06 May 2020 | 25.64 | 25.69 | 25.49 | 25.65 | 25.31 | 37,109 |
| 05 May 2020 | 25.89 | 25.89 | 25.54 | 25.70 | 25.35 | 22,529 |
| 04 May 2020 | 25.60 | 25.75 | 25.59 | 25.74 | 25.39 | 26,406 |
| 01 May 2020 | 25.69 | 25.85 | 25.50 | 25.68 | 25.33 | 27,511 |
| 30 Apr 2020 | 25.78 | 25.85 | 25.48 | 25.76 | 25.41 | 48,083 |
| 29 Apr 2020 | 25.65 | 25.70 | 25.48 | 25.70 | 25.35 | 35,907 |
| 28 Apr 2020 | 25.37 | 25.61 | 25.17 | 25.37 | 25.03 | 73,050 |
| 27 Apr 2020 | 25.56 | 25.58 | 25.10 | 25.10 | 24.76 | 50,931 |
| 24 Apr 2020 | 25.42 | 25.42 | 25.20 | 25.40 | 25.06 | 37,887 |
| 23 Apr 2020 | 25.02 | 25.36 | 25.02 | 25.19 | 24.85 | 114,580 |
| 22 Apr 2020 | 25.26 | 25.39 | 24.91 | 24.91 | 24.58 | 128,639 |
| 21 Apr 2020 | 25.50 | 25.52 | 24.90 | 25.06 | 24.72 | 84,669 |
| 20 Apr 2020 | 25.16 | 25.75 | 25.16 | 25.68 | 25.33 | 111,414 |
| 17 Apr 2020 | 25.87 | 25.87 | 25.22 | 25.35 | 25.01 | 50,686 |
| 16 Apr 2020 | 25.20 | 25.38 | 24.82 | 25.16 | 24.82 | 63,941 |
| 15 Apr 2020 | 25.13 | 25.32 | 24.65 | 25.17 | 24.83 | 45,038 |
| 14 Apr 2020 | 25.68 | 25.68 | 25.30 | 25.34 | 25.00 | 36,750 |
| 13 Apr 2020 | 24.61 | 25.20 | 24.35 | 25.05 | 24.71 | 35,767 |
| 09 Apr 2020 | 24.78 | 25.85 | 24.78 | 25.24 | 24.90 | 127,364 |
| 08 Apr 2020 | 24.51 | 25.08 | 24.51 | 24.74 | 24.41 | 156,711 |
| 07 Apr 2020 | 24.01 | 24.66 | 24.00 | 24.66 | 24.33 | 94,720 |
| 06 Apr 2020 | 23.35 | 24.07 | 23.35 | 23.89 | 23.57 | 69,140 |
| 03 Apr 2020 | 23.17 | 23.40 | 22.84 | 23.11 | 22.80 | 66,956 |
| 02 Apr 2020 | 23.74 | 23.98 | 23.11 | 23.48 | 23.16 | 158,605 |
| 01 Apr 2020 | 23.41 | 24.05 | 23.41 | 23.89 | 23.57 | 128,714 |
| 31 Mar 2020 | 23.99 | 24.29 | 23.95 | 24.15 | 23.83 | 92,971 |
| 30 Mar 2020 | 23.38 | 24.10 | 23.00 | 23.90 | 23.58 | 40,511 |
| 27 Mar 2020 | 22.70 | 24.20 | 22.70 | 23.87 | 23.55 | 66,845 |
| 26 Mar 2020 | 22.70 | 24.28 | 22.70 | 24.00 | 23.68 | 123,103 |
| 25 Mar 2020 | 21.24 | 24.20 | 21.11 | 22.94 | 22.63 | 113,303 |
| 24 Mar 2020 | 19.75 | 21.14 | 18.96 | 20.73 | 20.45 | 114,966 |
| 23 Mar 2020 | 20.00 | 20.53 | 16.41 | 18.30 | 18.05 | 60,260 |
| 20 Mar 2020 | 19.66 | 21.72 | 19.21 | 19.82 | 19.55 | 125,739 |
| 19 Mar 2020 | 16.01 | 20.68 | 16.00 | 20.00 | 19.73 | 159,798 |
| 18 Mar 2020 | 20.47 | 20.47 | 15.58 | 16.20 | 15.98 | 142,064 |
| 17 Mar 2020 | 22.50 | 22.70 | 20.12 | 20.70 | 20.42 | 87,584 |
| 16 Mar 2020 | 21.20 | 23.45 | 21.20 | 22.40 | 22.10 | 67,626 |
| 13 Mar 2020 | 23.86 | 24.97 | 23.72 | 24.01 | 23.69 | 109,151 |
| 12 Mar 2020 | 23.90 | 24.59 | 23.21 | 23.36 | 23.05 | 124,731 |
| 11 Mar 2020 | 25.42 | 25.49 | 25.05 | 25.13 | 24.79 | 61,015 |
| 10 Mar 2020 | 25.56 | 25.74 | 25.41 | 25.70 | 25.35 | 33,130 |
| 09 Mar 2020 | 25.70 | 26.02 | 25.10 | 25.41 | 25.06 | 73,286 |
| 06 Mar 2020 | 26.29 | 26.38 | 26.15 | 26.15 | 25.80 | 46,197 |
| 05 Mar 2020 | 26.26 | 26.50 | 26.15 | 26.44 | 26.08 | 40,748 |
| 04 Mar 2020 | 26.29 | 26.41 | 26.05 | 26.40 | 26.05 | 39,617 |
| 03 Mar 2020 | 26.30 | 26.69 | 25.82 | 25.99 | 25.64 | 49,167 |
| 02 Mar 2020 | 25.93 | 26.29 | 25.84 | 26.27 | 25.92 | 37,474 |
| 28 Feb 2020 | 26.20 | 26.20 | 25.62 | 25.78 | 25.43 | 105,155 |
| 27 Feb 2020 | 26.54 | 26.65 | 26.22 | 26.44 | 26.09 | 43,939 |
| 26 Feb 2020 | 26.56 | 26.96 | 26.35 | 26.54 | 26.18 | 59,534 |
| 25 Feb 2020 | 27.34 | 27.34 | 26.63 | 26.63 | 26.27 | 46,882 |
| 24 Feb 2020 | 27.39 | 27.39 | 27.08 | 27.08 | 26.72 | 19,135 |
| 21 Feb 2020 | 27.66 | 27.66 | 27.34 | 27.49 | 27.12 | 42,703 |
| 20 Feb 2020 | 27.46 | 27.67 | 27.39 | 27.62 | 27.25 | 27,888 |
| 19 Feb 2020 | 27.60 | 27.60 | 27.39 | 27.46 | 27.09 | 46,446 |
| 18 Feb 2020 | 27.63 | 27.68 | 27.57 | 27.66 | 27.29 | 14,413 |
| 14 Feb 2020 | 27.45 | 27.72 | 27.45 | 27.63 | 27.26 | 18,023 |
| 13 Feb 2020 | 27.43 | 27.59 | 27.39 | 27.53 | 27.16 | 26,780 |
| 12 Feb 2020 | 27.68 | 27.68 | 27.35 | 27.38 | 27.01 | 93,674 |
| 11 Feb 2020 | 27.85 | 27.85 | 27.59 | 27.65 | 27.28 | 42,924 |
| 10 Feb 2020 | 27.62 | 27.90 | 27.62 | 27.75 | 27.38 | 16,783 |
| 07 Feb 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 06 Feb 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 05 Feb 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 04 Feb 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 03 Feb 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 31 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 30 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 29 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 28 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 27 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 24 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 23 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 22 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 21 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 17 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 16 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 15 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 14 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 13 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| 10 Jan 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 24.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.