KeyCorp (NY: KEY )

16.68 USD +1.02 (+6.48%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.10 16.46 15.84 16.35 21,650,300 -0.36(-2.15%)
Feb 27, 2020 17.23 17.54 16.70 16.71 13,972,992 -0.96(-5.43%)
Feb 26, 2020 18.20 18.31 17.66 17.67 10,241,801 -0.37(-2.05%)
Feb 25, 2020 19.02 19.05 17.96 18.04 10,468,787 -0.94(-4.95%)
Feb 24, 2020 19.00 19.12 18.83 18.98 7,456,070 -0.69(-3.51%)
Feb 21, 2020 19.88 19.95 19.50 19.67 8,108,000 -0.35(-1.75%)
Feb 20, 2020 19.66 20.12 19.66 20.02 8,423,799 +0.29(+1.47%)
Feb 19, 2020 19.63 19.83 19.55 19.73 6,923,033 +0.17(+0.87%)
Feb 18, 2020 19.66 19.73 19.28 19.56 7,611,235 -0.17(-0.86%)
Feb 14, 2020 19.70 19.79 19.59 19.73 6,350,400 +0.01(+0.05%)
Feb 13, 2020 19.61 19.73 19.50 19.72 7,548,561 +0.01(+0.05%)
Feb 12, 2020 19.82 19.99 19.67 19.71 5,982,545 +0.01(+0.05%)
Feb 11, 2020 19.63 19.83 19.54 19.70 6,421,624 +0.18(+0.92%)
Feb 10, 2020 19.50 19.65 19.48 19.52 8,029,274 -0.08(-0.41%)
Feb 07, 2020 19.42 19.66 19.34 19.60 8,710,700 -0.01(-0.05%)
Feb 06, 2020 20.16 20.24 19.60 19.61 9,084,067 -0.40(-2.00%)
Feb 05, 2020 19.63 20.04 19.63 20.01 11,462,966 +0.66(+3.41%)
Feb 04, 2020 19.34 19.53 19.31 19.35 10,445,870 +0.37(+1.95%)
Feb 03, 2020 18.89 19.14 18.88 18.98 9,474,427 +0.27(+1.44%)
Jan 31, 2020 18.83 18.90 18.63 18.71 16,521,800 -0.37(-1.94%)
Jan 30, 2020 18.67 19.09 18.57 19.08 9,626,678 +0.20(+1.06%)
Jan 29, 2020 19.11 19.28 18.88 18.88 8,441,603 -0.21(-1.10%)
Jan 28, 2020 18.97 19.24 18.88 19.09 8,932,101 +0.25(+1.33%)
Jan 27, 2020 18.83 19.01 18.71 18.84 10,412,227 -0.45(-2.33%)
Jan 24, 2020 19.94 19.95 19.12 19.29 9,356,300 -0.54(-2.72%)
Jan 23, 2020 19.76 20.07 19.38 19.83 14,745,275 +0.21(+1.07%)
Jan 22, 2020 19.57 19.65 19.46 19.62 12,092,338 +0.12(+0.62%)
Jan 21, 2020 19.48 19.67 19.37 19.50 11,608,280 -0.09(-0.46%)
Jan 17, 2020 19.54 19.60 19.42 19.59 9,686,700 +0.18(+0.93%)
Jan 16, 2020 19.31 19.47 19.22 19.41 7,813,894 +0.24(+1.25%)
Jan 15, 2020 19.31 19.33 19.07 19.17 11,296,860 -0.33(-1.69%)
Jan 14, 2020 19.50 19.68 19.42 19.50 10,120,337 +0.02(+0.10%)
Jan 13, 2020 19.49 19.52 19.33 19.48 8,704,543 +0.03(+0.15%)
Jan 10, 2020 19.69 19.71 19.39 19.45 6,898,600 -0.24(-1.22%)
Jan 09, 2020 19.79 19.82 19.58 19.69 7,836,709 +0.04(+0.20%)
Jan 08, 2020 19.48 19.77 19.44 19.65 10,701,671 +0.19(+0.98%)
Jan 07, 2020 19.58 19.64 19.36 19.46 8,583,130 -0.15(-0.76%)
Jan 06, 2020 19.62 19.68 19.47 19.61 9,225,584 -0.30(-1.51%)
Jan 03, 2020 19.92 20.03 19.77 19.91 6,898,800 -0.35(-1.73%)
Jan 02, 2020 20.36 20.37 20.01 20.26 11,104,176 +0.02(+0.10%)
Dec 31, 2019 20.21 20.35 20.15 20.24 6,166,700 +0.02(+0.10%)
Dec 30, 2019 20.44 20.45 20.20 20.22 5,349,757 -0.06(-0.30%)
Dec 27, 2019 20.41 20.45 20.23 20.28 4,797,300 -0.09(-0.44%)
Dec 26, 2019 20.38 20.42 20.26 20.37 3,581,171 +0.02(+0.10%)
Dec 24, 2019 20.26 20.35 20.23 20.35 4,366,900 +0.10(+0.49%)
Dec 23, 2019 20.40 20.40 20.24 20.25 5,943,617 -0.15(-0.74%)
Dec 20, 2019 20.41 20.52 20.24 20.40 14,328,400 +0.18(+0.89%)
Dec 19, 2019 20.36 20.36 20.15 20.22 6,997,972 -0.09(-0.44%)
Dec 18, 2019 20.45 20.49 20.28 20.31 9,792,375 -0.05(-0.25%)
Dec 17, 2019 20.17 20.48 20.08 20.36 9,229,820 +0.25(+1.24%)
Dec 16, 2019 20.18 20.29 20.07 20.11 13,741,895 +0.05(+0.25%)
Dec 13, 2019 20.26 20.43 19.97 20.06 7,304,900 -0.33(-1.62%)
Dec 12, 2019 19.77 20.40 19.70 20.39 10,212,299 +0.74(+3.77%)
Dec 11, 2019 19.73 19.80 19.61 19.65 5,726,683 -0.06(-0.30%)
Dec 10, 2019 19.58 19.80 19.51 19.71 8,486,767 +0.07(+0.36%)
Dec 09, 2019 19.60 19.70 19.52 19.64 8,498,608 -0.02(-0.10%)
Dec 06, 2019 19.57 19.77 19.57 19.66 11,302,000 +0.36(+1.87%)
Dec 05, 2019 19.18 19.32 19.07 19.30 7,038,483 +0.21(+1.10%)
Dec 04, 2019 18.88 19.18 18.80 19.09 7,785,026 +0.32(+1.70%)
Dec 03, 2019 18.79 18.82 18.54 18.77 7,681,674 -0.29(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.