KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.66+0.42 (+2.08%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	20.82	20.92	19.85	20.66	20.66	12,799,900
04 Mar 2021	20.56	20.88	19.75	20.24	20.24	9,723,200
03 Mar 2021	20.79	21.38	20.62	20.64	20.64	7,689,500
02 Mar 2021	20.63	20.88	20.59	20.65	20.65	5,745,700
01 Mar 2021	20.42	20.87	20.36	20.74	20.74	6,481,900
01 Mar 2021	0.185 Dividend
26 Feb 2021	20.42	20.63	19.96	20.14	19.95	9,586,300
25 Feb 2021	21.76	21.81	20.58	20.68	20.49	9,252,400
24 Feb 2021	20.90	21.56	20.85	21.54	21.34	9,459,200
23 Feb 2021	20.73	20.83	20.34	20.75	20.56	7,514,300
22 Feb 2021	20.10	20.64	20.10	20.49	20.30	7,448,300
19 Feb 2021	19.61	20.25	19.61	20.15	19.96	8,467,000
18 Feb 2021	19.52	19.61	19.22	19.48	19.30	6,315,100
17 Feb 2021	19.72	19.94	19.48	19.72	19.54	6,683,700
16 Feb 2021	19.38	19.87	19.29	19.79	19.61	7,520,600
12 Feb 2021	18.86	19.22	18.77	19.07	18.89	4,066,400
11 Feb 2021	18.91	19.05	18.45	18.83	18.66	4,505,600
10 Feb 2021	19.03	19.22	18.89	18.96	18.79	6,086,300
09 Feb 2021	18.83	18.98	18.70	18.94	18.77	5,278,200
08 Feb 2021	18.60	18.92	18.59	18.92	18.75	4,407,400
05 Feb 2021	18.92	19.01	18.53	18.57	18.40	5,407,800
04 Feb 2021	18.15	18.91	18.15	18.71	18.54	8,881,000
03 Feb 2021	17.70	18.08	17.68	18.07	17.90	7,839,500
02 Feb 2021	17.45	17.88	17.38	17.67	17.51	6,574,600
01 Feb 2021	17.02	17.21	16.84	17.16	17.00	6,595,500
29 Jan 2021	17.22	17.44	16.74	16.86	16.71	9,278,600
28 Jan 2021	17.07	17.43	16.91	17.32	17.16	9,009,200
27 Jan 2021	17.04	17.15	16.69	16.72	16.57	11,048,800
26 Jan 2021	17.99	18.08	17.45	17.46	17.30	8,245,100
25 Jan 2021	18.02	18.02	17.47	17.78	17.62	9,622,400
22 Jan 2021	17.97	18.34	17.85	18.20	18.03	5,855,800
21 Jan 2021	18.30	18.88	18.11	18.15	17.98	11,935,000
20 Jan 2021	18.44	18.48	18.11	18.29	18.12	5,875,400
19 Jan 2021	18.51	18.58	18.27	18.55	18.38	5,676,500
15 Jan 2021	18.54	18.74	18.20	18.41	18.24	11,254,100
14 Jan 2021	18.95	19.22	18.84	18.93	18.76	9,962,800
13 Jan 2021	18.70	18.88	18.52	18.79	18.62	5,640,300
12 Jan 2021	18.64	18.96	18.48	18.84	18.67	6,267,600
11 Jan 2021	18.00	18.50	17.81	18.48	18.31	5,399,500
08 Jan 2021	18.45	18.47	17.92	18.24	18.07	6,472,500
07 Jan 2021	18.49	18.81	18.45	18.49	18.32	8,182,400
06 Jan 2021	17.26	18.31	17.10	18.16	17.99	16,270,000
05 Jan 2021	16.31	16.76	16.19	16.55	16.40	5,927,700
04 Jan 2021	16.58	16.58	16.03	16.29	16.14	8,488,000
31 Dec 2020	16.23	16.44	16.10	16.41	16.26	4,131,200
30 Dec 2020	16.01	16.32	15.98	16.25	16.10	5,757,800
29 Dec 2020	16.28	16.31	15.95	15.97	15.82	4,671,800
28 Dec 2020	16.34	16.52	16.18	16.25	16.10	4,224,200
24 Dec 2020	16.38	16.40	15.97	16.19	16.04	2,250,900
23 Dec 2020	15.95	16.42	15.92	16.33	16.18	5,907,100
22 Dec 2020	15.80	15.93	15.74	15.74	15.60	8,066,400
21 Dec 2020	15.62	15.92	15.29	15.75	15.61	10,821,000
18 Dec 2020	15.63	15.66	15.25	15.42	15.28	16,984,000
17 Dec 2020	15.74	15.77	15.38	15.58	15.44	6,690,500
16 Dec 2020	15.77	15.77	15.52	15.76	15.62	8,907,500
15 Dec 2020	15.62	15.70	15.32	15.69	15.55	22,412,600
14 Dec 2020	16.13	16.13	15.38	15.43	15.29	7,164,200
11 Dec 2020	15.82	15.99	15.67	15.84	15.69	5,691,000
10 Dec 2020	15.98	16.16	15.73	16.08	15.93	9,879,900
09 Dec 2020	16.20	16.38	15.95	16.05	15.90	9,309,300
08 Dec 2020	15.75	16.06	15.66	15.96	15.81	12,191,000
07 Dec 2020	15.97	15.98	15.64	15.87	15.72	9,526,000
04 Dec 2020	16.12	16.31	15.96	16.12	15.97	12,094,900
03 Dec 2020	16.01	16.11	15.78	15.96	15.81	12,530,300
02 Dec 2020	15.73	16.17	15.63	15.95	15.80	14,050,900
01 Dec 2020	15.90	16.12	15.80	15.84	15.69	9,903,300
30 Nov 2020	16.02	16.18	15.38	15.46	15.32	12,859,800
30 Nov 2020	0.185 Dividend
27 Nov 2020	16.43	16.59	16.14	16.33	16.00	4,249,600
25 Nov 2020	16.45	16.56	16.23	16.51	16.17	5,478,800
24 Nov 2020	16.13	16.76	16.09	16.75	16.41	7,953,100
23 Nov 2020	15.64	15.90	15.49	15.66	15.34	6,739,800
20 Nov 2020	15.50	15.52	15.18	15.33	15.02	5,507,800
19 Nov 2020	15.33	15.65	15.16	15.62	15.30	4,796,800
18 Nov 2020	15.78	16.02	15.50	15.51	15.19	5,893,200
17 Nov 2020	15.45	15.79	15.19	15.67	15.35	6,341,900
16 Nov 2020	15.60	15.84	15.43	15.80	15.48	9,243,300
13 Nov 2020	14.68	14.94	14.61	14.87	14.57	6,393,200
12 Nov 2020	14.78	14.81	14.26	14.48	14.18	7,294,400
11 Nov 2020	15.58	15.61	14.89	15.02	14.71	8,948,500
10 Nov 2020	15.36	15.59	14.95	15.55	15.23	13,058,200
09 Nov 2020	14.23	15.40	14.22	15.20	14.89	16,639,200
06 Nov 2020	13.34	13.56	12.82	12.82	12.56	21,146,200
05 Nov 2020	12.62	13.31	12.61	13.16	12.89	8,837,800
04 Nov 2020	13.34	13.34	12.54	12.54	12.28	11,274,400
03 Nov 2020	13.75	13.94	13.64	13.77	13.49	6,904,600
02 Nov 2020	13.13	13.52	12.87	13.43	13.16	9,870,500
30 Oct 2020	12.66	12.99	12.54	12.98	12.72	6,659,500
29 Oct 2020	12.32	12.86	12.19	12.75	12.49	7,154,100
28 Oct 2020	12.35	12.62	12.12	12.40	12.15	7,233,000
27 Oct 2020	12.91	12.97	12.62	12.63	12.37	5,671,500
26 Oct 2020	13.09	13.23	12.86	13.00	12.73	8,580,700
23 Oct 2020	13.24	13.49	13.14	13.45	13.18	9,689,200
22 Oct 2020	12.48	13.11	12.39	13.08	12.81	8,289,700
21 Oct 2020	12.50	12.77	12.29	12.42	12.17	13,325,800
20 Oct 2020	13.00	13.33	12.93	13.08	12.81	8,018,500
19 Oct 2020	12.99	13.11	12.76	12.78	12.52	4,625,700
16 Oct 2020	12.97	13.01	12.66	12.93	12.67	5,556,600
15 Oct 2020	12.53	12.99	12.50	12.98	12.72	4,552,800
14 Oct 2020	12.83	12.99	12.66	12.67	12.41	4,931,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,013.85-0.93(-0.03%)

Nikkei28,864.32-65.78(-0.23%)

Hang Seng29,098.29-138.50(-0.47%)

KeyCorp (KEY)

Straits Times Index
3,013.85
-0.93(-0.03%)

Nikkei
28,864.32
-65.78(-0.23%)

Hang Seng
29,098.29
-138.50(-0.47%)