Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	19.87	19.29	19.38	19.79	7520100.0	19.79
2021-02-12	19.22	18.77	18.86	19.07	4066400.0	19.07
2021-02-11	19.05	18.45	18.91	18.83	4505600.0	18.83
2021-02-10	19.22	18.89	19.03	18.96	6086300.0	18.96
2021-02-09	18.98	18.7	18.83	18.94	5278200.0	18.94
2021-02-08	18.92	18.59	18.6	18.92	4407400.0	18.92
2021-02-05	19.01	18.53	18.92	18.57	5407800.0	18.57
2021-02-04	18.91	18.15	18.15	18.71	8881000.0	18.71
2021-02-03	18.08	17.68	17.7	18.07	7839500.0	18.07
2021-02-02	17.88	17.38	17.45	17.67	6574600.0	17.67
2021-02-01	17.21	16.84	17.02	17.16	6595500.0	17.16
2021-01-29	17.44	16.74	17.22	16.86	9279700.0	16.86
2021-01-28	17.43	16.91	17.07	17.32	9009200.0	17.32
2021-01-27	17.15	16.69	17.04	16.72	11048800.0	16.72
2021-01-26	18.08	17.45	17.99	17.46	8245100.0	17.46
2021-01-25	18.02	17.47	18.02	17.78	9622400.0	17.78
2021-01-22	18.34	17.85	17.97	18.2	5855800.0	18.2
2021-01-21	18.88	18.11	18.3	18.15	11935000.0	18.15
2021-01-20	18.48	18.11	18.44	18.29	5875400.0	18.29
2021-01-19	18.58	18.27	18.51	18.55	5676500.0	18.55
2021-01-15	18.74	18.2	18.54	18.41	11254100.0	18.41
2021-01-14	19.22	18.84	18.95	18.93	9962800.0	18.93
2021-01-13	18.88	18.52	18.7	18.79	5640300.0	18.79
2021-01-12	18.96	18.48	18.64	18.84	6267600.0	18.84
2021-01-11	18.5	17.81	18.0	18.48	5399500.0	18.48
2021-01-08	18.47	17.92	18.45	18.24	6472500.0	18.24
2021-01-07	18.81	18.45	18.49	18.49	8182400.0	18.49
2021-01-06	18.31	17.1	17.26	18.16	16270000.0	18.16
2021-01-05	16.76	16.19	16.31	16.55	5927700.0	16.55
2021-01-04	16.58	16.03	16.58	16.29	8488000.0	16.29
2020-12-31	16.44	16.1	16.23	16.41	4131200.0	16.41
2020-12-30	16.32	15.98	16.01	16.25	5757800.0	16.25
2020-12-29	16.31	15.95	16.28	15.97	4671800.0	15.97
2020-12-28	16.52	16.18	16.34	16.25	4224200.0	16.25
2020-12-24	16.4	15.97	16.38	16.19	2250900.0	16.19
2020-12-23	16.42	15.92	15.95	16.33	5907100.0	16.33
2020-12-22	15.93	15.74	15.8	15.74	8066400.0	15.74
2020-12-21	15.92	15.29	15.62	15.75	10821000.0	15.75
2020-12-18	15.66	15.25	15.63	15.42	16984000.0	15.42
2020-12-17	15.77	15.38	15.74	15.58	6690500.0	15.58
2020-12-16	15.77	15.52	15.77	15.76	8907500.0	15.76
2020-12-15	15.7	15.32	15.62	15.69	22412600.0	15.69
2020-12-14	16.13	15.38	16.13	15.43	7164200.0	15.43
2020-12-11	15.99	15.67	15.82	15.84	5691000.0	15.84
2020-12-10	16.16	15.73	15.98	16.08	9879900.0	16.08
2020-12-09	16.38	15.95	16.2	16.05	9309300.0	16.05
2020-12-08	16.06	15.66	15.75	15.96	12191000.0	15.96
2020-12-07	15.98	15.64	15.97	15.87	9526000.0	15.87
2020-12-04	16.31	15.96	16.12	16.12	12094900.0	16.12
2020-12-03	16.11	15.78	16.01	15.96	12530300.0	15.96
2020-12-02	16.17	15.63	15.73	15.95	14050900.0	15.95
2020-12-01	16.12	15.8	15.9	15.84	9903300.0	15.84
2020-11-30	16.18	15.38	16.02	15.46	12859800.0	15.46
2020-11-27	16.59	16.14	16.43	16.33	4249600.0	16.15
2020-11-25	16.56	16.23	16.45	16.51	5478800.0	16.32
2020-11-24	16.76	16.09	16.13	16.75	7953100.0	16.56
2020-11-23	15.9	15.49	15.64	15.66	6739800.0	15.48
2020-11-20	15.52	15.18	15.5	15.33	5507800.0	15.16
2020-11-19	15.65	15.16	15.33	15.62	4796800.0	15.44
2020-11-18	16.02	15.5	15.78	15.51	5893200.0	15.33
2020-11-17	15.79	15.19	15.45	15.67	6341900.0	15.49
2020-11-16	15.84	15.43	15.6	15.8	9243300.0	15.62
2020-11-13	14.94	14.61	14.68	14.87	6393200.0	14.7
2020-11-12	14.81	14.26	14.78	14.48	7294400.0	14.32
2020-11-11	15.61	14.89	15.58	15.02	8948500.0	14.85
2020-11-10	15.59	14.95	15.36	15.55	13058200.0	15.37
2020-11-09	15.4	14.22	14.23	15.2	16639200.0	15.03
2020-11-06	13.56	12.82	13.34	12.82	21146200.0	12.67
2020-11-05	13.31	12.61	12.62	13.16	8837800.0	13.01
2020-11-04	13.34	12.54	13.34	12.54	11274400.0	12.4
2020-11-03	13.94	13.64	13.75	13.77	6904600.0	13.61
2020-11-02	13.52	12.87	13.13	13.43	9870500.0	13.28
2020-10-30	12.99	12.54	12.66	12.98	6659500.0	12.83
2020-10-29	12.86	12.19	12.32	12.75	7154100.0	12.61
2020-10-28	12.62	12.12	12.35	12.4	7233000.0	12.26
2020-10-27	12.97	12.62	12.91	12.63	5671500.0	12.49
2020-10-26	13.23	12.86	13.09	13.0	8580700.0	12.85
2020-10-23	13.49	13.14	13.24	13.45	9689200.0	13.3
2020-10-22	13.11	12.39	12.48	13.08	8289700.0	12.93
2020-10-21	12.77	12.29	12.5	12.42	13325800.0	12.28
2020-10-20	13.33	12.93	13.0	13.08	8018500.0	12.93
2020-10-19	13.11	12.76	12.99	12.78	4625700.0	12.64
2020-10-16	13.01	12.66	12.97	12.93	5556600.0	12.78
2020-10-15	12.99	12.5	12.53	12.98	4552800.0	12.83
2020-10-14	12.99	12.66	12.83	12.67	4931800.0	12.53
2020-10-13	13.21	12.74	13.17	12.81	7050200.0	12.66
2020-10-12	13.35	13.09	13.14	13.29	5037600.0	13.14
2020-10-09	13.41	13.04	13.39	13.12	4367700.0	12.97
2020-10-08	13.4	13.06	13.23	13.31	7031600.0	13.16
2020-10-07	13.33	12.79	12.79	13.16	9168000.0	13.01
2020-10-06	13.21	12.55	12.96	12.6	9601500.0	12.46
2020-10-05	12.78	12.32	12.4	12.76	6938500.0	12.62
2020-10-02	12.34	11.6	11.69	12.22	8707200.0	12.08
2020-10-01	12.08	11.75	11.97	11.92	7231200.0	11.78
2020-09-30	12.11	11.81	11.93	11.93	10530500.0	11.79
2020-09-29	12.09	11.6	12.09	11.83	6785100.0	11.7
2020-09-28	12.19	11.92	11.94	12.13	7616600.0	11.99
2020-09-25	11.77	11.37	11.43	11.71	5415200.0	11.58
2020-09-24	11.84	11.33	11.57	11.55	6403900.0	11.42
2020-09-23	12.05	11.53	11.84	11.54	6891800.0	11.41
2020-09-22	12.15	11.66	12.05	11.74	10851200.0	11.61
2020-09-21	12.45	11.94	12.31	12.05	8630700.0	11.91
2020-09-18	12.75	12.54	12.59	12.65	12371500.0	12.51
2020-09-17	12.77	12.43	12.5	12.68	8759000.0	12.54
2020-09-16	12.98	12.45	12.55	12.71	7553000.0	12.57
2020-09-15	12.85	12.49	12.81	12.53	6396300.0	12.39
2020-09-14	12.86	12.45	12.5	12.81	9339400.0	12.66
2020-09-11	12.47	12.17	12.28	12.36	8370700.0	12.22
2020-09-10	12.83	12.28	12.67	12.29	7749100.0	12.15
2020-09-09	12.68	12.42	12.61	12.55	5711600.0	12.41
2020-09-08	12.7	12.4	12.62	12.52	9521000.0	12.38
2020-09-04	13.14	12.58	12.98	12.89	8333600.0	12.74
2020-09-03	13.22	12.51	12.81	12.63	11518600.0	12.49
2020-09-02	12.76	12.42	12.52	12.71	9088000.0	12.57
2020-09-01	12.61	12.14	12.19	12.53	10700800.0	12.39
2020-08-31	12.59	12.31	12.55	12.32	15158700.0	12.18
2020-08-28	12.84	12.66	12.76	12.77	9398800.0	12.44
2020-08-27	12.72	12.2	12.3	12.67	12963400.0	12.34
2020-08-26	12.43	12.23	12.41	12.26	11753300.0	11.95
2020-08-25	12.73	12.28	12.59	12.51	8896300.0	12.19
2020-08-24	12.4	11.89	12.0	12.39	8550300.0	12.07
2020-08-21	12.09	11.85	11.9	11.95	10263000.0	11.64
2020-08-20	12.07	11.87	11.99	11.99	8017600.0	11.68
2020-08-19	12.41	12.1	12.22	12.17	5379300.0	11.86
2020-08-18	12.46	12.11	12.46	12.17	4624700.0	11.86
2020-08-17	12.7	12.41	12.66	12.44	8521600.0	12.12
2020-08-14	12.89	12.46	12.5	12.75	4271900.0	12.42
2020-08-13	12.84	12.57	12.67	12.63	5107600.0	12.31
2020-08-12	13.47	12.67	13.4	12.89	6996100.0	12.56
2020-08-11	13.51	13.0	13.19	13.08	7375100.0	12.74
2020-08-10	12.93	12.54	12.57	12.71	5431700.0	12.38
2020-08-07	12.56	11.95	12.07	12.53	7019400.0	12.21
2020-08-06	12.35	12.07	12.15	12.18	7753500.0	11.87
2020-08-05	12.3	12.09	12.21	12.28	5104100.0	11.96
2020-08-04	12.14	11.95	12.03	12.08	10166700.0	11.77
2020-08-03	12.16	11.9	12.0	12.03	5826400.0	11.72
2020-07-31	12.13	11.84	12.12	12.01	8889100.0	11.7
2020-07-30	12.23	11.82	12.16	12.21	7586800.0	11.9
2020-07-29	12.57	11.89	11.95	12.56	11284400.0	12.24
2020-07-28	12.2	11.97	12.02	11.99	5918600.0	11.68
2020-07-27	12.23	11.98	12.16	12.09	10738500.0	11.78
2020-07-24	12.63	12.22	12.46	12.25	8283000.0	11.94
2020-07-23	12.49	11.9	12.0	12.41	9238900.0	12.09
2020-07-22	12.13	11.72	11.76	11.97	13285800.0	11.66
2020-07-21	12.14	11.55	11.55	12.14	26056400.0	11.83
2020-07-20	11.77	11.44	11.66	11.46	8021600.0	11.17
2020-07-17	12.02	11.66	11.94	11.69	8349500.0	11.39
2020-07-16	12.23	11.72	11.79	11.98	8019200.0	11.67
2020-07-15	12.04	11.63	11.8	11.99	13127100.0	11.68
2020-07-14	11.73	11.29	11.69	11.39	8854100.0	11.1
2020-07-13	11.97	11.42	11.81	11.76	9782400.0	11.46
2020-07-10	11.56	10.86	10.89	11.55	10252400.0	11.25
2020-07-09	11.53	10.95	11.48	11.03	8606500.0	10.75
2020-07-08	11.67	11.28	11.4	11.6	7519200.0	11.3
2020-07-07	11.89	11.4	11.79	11.45	7305300.0	11.16
2020-07-06	12.28	11.76	12.05	11.95	7342600.0	11.64
2020-07-02	12.21	11.6	12.1	11.71	14911700.0	11.41
2020-07-01	12.24	11.57	12.23	11.69	12865100.0	11.39
2020-06-30	12.26	11.62	11.75	12.18	13704400.0	11.87
2020-06-29	12.1	11.65	11.96	11.87	15321400.0	11.57
2020-06-26	12.6	11.76	12.47	11.76	15776200.0	11.46
2020-06-25	12.94	12.27	12.38	12.91	7269400.0	12.58
2020-06-24	13.14	12.47	13.06	12.49	10606400.0	12.17
2020-06-23	13.82	13.33	13.65	13.35	9958900.0	13.01
2020-06-22	13.54	13.09	13.16	13.39	7391300.0	13.05
2020-06-19	13.9	13.01	13.9	13.35	23224200.0	13.01
2020-06-18	13.72	13.12	13.31	13.58	12793700.0	13.23
2020-06-17	13.81	13.44	13.79	13.48	10675600.0	13.13
2020-06-16	14.15	13.37	14.12	13.72	16009500.0	13.37
2020-06-15	13.49	12.38	12.48	13.37	15870300.0	13.03
2020-06-12	13.52	12.7	13.5	13.22	15234700.0	12.88
2020-06-11	13.2	12.47	12.62	12.7	19858600.0	12.37
2020-06-10	14.65	13.81	14.65	13.88	25464000.0	13.52
2020-06-09	15.17	14.33	14.5	14.79	24688800.0	14.41
2020-06-08	15.28	14.6	15.06	15.21	14806500.0	14.82
2020-06-05	15.32	14.37	14.87	14.56	24089200.0	14.19
2020-06-04	13.55	12.45	12.59	13.53	15875800.0	13.18
2020-06-03	12.72	12.24	12.31	12.58	16029800.0	12.26
2020-06-02	12.26	11.84	12.06	11.98	7513500.0	11.67
2020-06-01	11.97	11.59	11.75	11.85	8024500.0	11.55
2020-05-29	12.05	11.61	11.82	11.85	15640600.0	11.37
2020-05-28	13.03	12.03	13.0	12.09	10332900.0	11.6
2020-05-27	12.82	12.1	12.54	12.74	13175400.0	12.22
2020-05-26	12.06	11.38	11.45	11.86	12681600.0	11.38
2020-05-22	10.87	10.47	10.77	10.74	9706900.0	10.3
2020-05-21	10.95	10.63	10.67	10.71	9365000.0	10.27
2020-05-20	10.8	10.41	10.48	10.74	10154400.0	10.3
2020-05-19	10.64	10.19	10.56	10.21	7718900.0	9.79
2020-05-18	10.78	10.23	10.31	10.71	9924100.0	10.27
2020-05-15	10.01	9.6	9.78	9.72	10252400.0	9.32
2020-05-14	10.01	9.05	9.38	9.92	18563800.0	9.51
2020-05-13	10.14	9.55	10.07	9.66	15763600.0	9.27
2020-05-12	11.0	10.16	10.78	10.17	11504700.0	9.75
2020-05-11	11.05	10.55	11.02	10.7	8511700.0	10.26
2020-05-08	11.31	10.92	11.07	11.28	9225700.0	10.82
2020-05-07	11.09	10.51	10.54	10.76	11804100.0	10.32
2020-05-06	10.89	10.15	10.76	10.36	12918900.0	9.94
2020-05-05	11.18	10.61	10.99	10.63	9655900.0	10.2
2020-05-04	10.82	10.46	10.64	10.7	11397400.0	10.26
2020-05-01	11.33	10.89	11.26	11.07	7417700.0	10.62
2020-04-30	11.96	11.47	11.8	11.65	9352600.0	11.17
2020-04-29	12.54	12.08	12.42	12.25	10844800.0	11.75
2020-04-28	12.38	11.76	12.21	11.83	12635500.0	11.35
2020-04-27	11.68	10.99	10.99	11.61	13598800.0	11.14
2020-04-24	11.06	10.66	10.78	10.9	12076800.0	10.45
2020-04-23	10.74	10.24	10.35	10.63	15754700.0	10.2
2020-04-22	10.77	10.19	10.61	10.23	14958700.0	9.81
2020-04-21	10.84	10.3	10.38	10.32	16088800.0	9.9
2020-04-20	11.37	10.28	10.36	10.93	15870100.0	10.48
2020-04-17	10.92	10.23	10.27	10.81	20448200.0	10.37
2020-04-16	10.4	9.59	10.35	9.74	15631500.0	9.34
2020-04-15	10.64	10.25	10.39	10.31	13975700.0	9.89
2020-04-14	11.9	10.9	11.81	11.14	11881600.0	10.68
2020-04-13	12.09	11.36	12.06	11.56	9937500.0	11.09
2020-04-09	12.37	11.71	11.95	12.01	20270400.0	11.52
2020-04-08	11.46	10.57	10.69	11.33	13998100.0	10.87
2020-04-07	11.04	10.31	10.81	10.45	19699300.0	10.02
2020-04-06	10.09	9.5	9.8	9.95	13435800.0	9.54
2020-04-03	9.68	8.96	9.4	9.07	11898600.0	8.7
2020-04-02	10.02	9.15	9.41	9.48	14255200.0	9.09
2020-04-01	9.72	9.35	9.63	9.45	14533700.0	9.06
2020-03-31	10.86	10.12	10.68	10.37	15997000.0	9.95
2020-03-30	11.24	10.38	11.04	10.79	15175400.0	10.35
2020-03-27	11.69	10.7	10.72	11.2	20794800.0	10.74
2020-03-26	11.59	9.65	9.97	11.46	22494500.0	10.99
2020-03-25	10.43	9.61	10.02	9.82	20647100.0	9.42
2020-03-24	9.97	9.24	9.32	9.77	15626800.0	9.37
2020-03-23	9.27	8.32	9.05	8.56	16697600.0	8.21
2020-03-20	9.86	8.5	9.5	9.19	23725300.0	8.81
2020-03-19	9.78	7.45	7.96	9.35	13965800.0	8.97
2020-03-18	9.75	7.94	9.6	8.16	17912800.0	7.83
2020-03-17	10.33	9.32	10.28	10.24	20549200.0	9.82
2020-03-16	11.37	9.99	10.0	9.99	17925300.0	9.58
2020-03-13	12.74	11.34	11.93	12.73	17318400.0	12.21
2020-03-12	12.1	10.53	11.18	10.87	20950900.0	10.43
2020-03-11	13.01	12.09	12.88	12.25	29399900.0	11.75
2020-03-10	13.5	12.07	12.86	13.37	17303800.0	12.82
2020-03-09	13.41	12.15	13.33	12.16	15961300.0	11.66
2020-03-06	15.62	14.68	15.08	14.87	23797200.0	14.26
2020-03-05	16.2	15.78	16.03	15.98	15279300.0	15.33
2020-03-04	16.7	15.94	16.37	16.69	13860900.0	16.01
2020-03-03	17.33	15.94	16.86	16.21	22824300.0	15.55
2020-03-02	16.98	15.88	16.21	16.97	13350600.0	16.28
2020-02-28	16.46	15.84	16.1	16.35	21650200.0	15.5
2020-02-27	17.54	16.7	17.23	16.71	13973800.0	15.85
2020-02-26	18.31	17.66	18.2	17.67	10241800.0	16.76
2020-02-25	19.05	17.96	19.02	18.04	10468800.0	17.11
2020-02-24	19.12	18.84	19.0	18.98	7456100.0	18.0
2020-02-21	19.95	19.5	19.88	19.67	8108000.0	18.65
2020-02-20	20.12	19.66	19.66	20.02	8423800.0	18.98
2020-02-19	19.83	19.55	19.63	19.73	6923000.0	18.71
2020-02-18	19.73	19.28	19.66	19.56	7611200.0	18.55

名前	KeyCorp Common Stock
ティッカー	KEY
国	United States
上場年	nan
セクター	Finance

KeyCorp Common Stockのデータ

KeyCorp Common Stockの基本情報

KeyCorp Common Stockの過去1年の値動き