KeyCorp (NY: KEY )

20.78 USD +0.77 (+3.85%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.35 18.56 18.22 18.24 8,575,025 -0.13(-0.71%)
Apr 27, 2017 18.69 18.74 18.32 18.37 9,381,057 -0.31(-1.66%)
Apr 26, 2017 18.60 18.87 18.56 18.68 8,654,975 +0.06(+0.32%)
Apr 25, 2017 18.71 18.88 18.60 18.62 9,324,885 +0.07(+0.38%)
Apr 24, 2017 18.77 18.95 18.52 18.55 14,744,769 +0.40(+2.20%)
Apr 21, 2017 18.09 18.35 17.91 18.15 13,161,255 -0.06(-0.33%)
Apr 20, 2017 17.87 18.47 17.81 18.21 16,547,604 +0.84(+4.84%)
Apr 19, 2017 17.32 17.58 17.23 17.37 11,069,734 +0.17(+0.99%)
Apr 18, 2017 17.17 17.37 17.02 17.20 10,552,444 -0.14(-0.81%)
Apr 17, 2017 17.01 17.38 16.95 17.34 8,083,274 +0.34(+2.00%)
Apr 13, 2017 17.07 17.37 16.91 17.00 13,661,676 -0.17(-0.99%)
Apr 12, 2017 17.31 17.36 17.06 17.17 8,820,258 -0.16(-0.92%)
Apr 11, 2017 17.21 17.34 17.01 17.33 7,534,336 +0.02(+0.12%)
Apr 10, 2017 17.40 17.53 17.14 17.31 10,017,251 -0.13(-0.75%)
Apr 07, 2017 17.36 17.59 17.30 17.44 7,101,085 -0.08(-0.46%)
Apr 06, 2017 17.21 17.57 17.10 17.52 9,486,626 +0.32(+1.86%)
Apr 05, 2017 17.90 17.90 17.19 17.20 16,060,207 -0.39(-2.22%)
Apr 04, 2017 17.55 17.73 17.50 17.59 8,679,320 -0.14(-0.79%)
Apr 03, 2017 17.84 17.87 17.45 17.73 8,265,695 -0.05(-0.28%)
Mar 31, 2017 17.85 17.95 17.76 17.78 11,159,648 -0.21(-1.17%)
Mar 30, 2017 17.50 18.04 17.49 17.99 14,974,428 +0.48(+2.74%)
Mar 29, 2017 17.49 17.58 17.34 17.51 9,244,141 +0.02(+0.11%)
Mar 28, 2017 17.14 17.61 17.13 17.49 9,128,448 +0.31(+1.80%)
Mar 27, 2017 16.66 17.20 16.54 17.18 10,812,311 -0.06(-0.35%)
Mar 24, 2017 17.31 17.39 17.07 17.24 9,196,163 -0.01(-0.06%)
Mar 23, 2017 17.08 17.50 17.00 17.25 10,054,496 +0.10(+0.58%)
Mar 22, 2017 16.81 17.27 16.55 17.15 19,036,610 +0.25(+1.48%)
Mar 21, 2017 18.19 18.20 16.86 16.90 25,662,425 -1.18(-6.53%)
Mar 20, 2017 18.28 18.39 18.08 18.08 11,919,891 -0.27(-1.47%)
Mar 17, 2017 18.47 18.55 18.25 18.35 18,996,369 -0.12(-0.65%)
Mar 16, 2017 18.42 18.60 18.33 18.47 9,758,344 +0.14(+0.76%)
Mar 15, 2017 18.56 18.75 18.31 18.33 15,198,701 -0.14(-0.76%)
Mar 14, 2017 18.40 18.47 18.12 18.47 9,310,966 -0.06(-0.32%)
Mar 13, 2017 18.60 18.67 18.42 18.53 8,302,478 -0.05(-0.27%)
Mar 10, 2017 18.97 19.01 18.32 18.58 14,500,144 -0.26(-1.38%)
Mar 09, 2017 18.83 19.09 18.80 18.84 8,503,220 +0.05(+0.27%)
Mar 08, 2017 19.05 19.14 18.73 18.79 7,923,426 +0.00(+0.00%)
Mar 07, 2017 18.99 19.03 18.77 18.79 8,112,964 -0.20(-1.05%)
Mar 06, 2017 18.94 19.07 18.74 18.99 10,382,434 -0.08(-0.42%)
Mar 03, 2017 18.94 19.11 18.90 19.07 9,912,814 +0.19(+1.01%)
Mar 02, 2017 19.47 19.50 18.85 18.88 12,369,660 -0.48(-2.48%)
Mar 01, 2017 19.10 19.53 19.10 19.36 14,867,026 +0.59(+3.14%)
Feb 28, 2017 18.72 18.83 18.67 18.77 8,761,400 -0.07(-0.37%)
Feb 27, 2017 18.78 18.89 18.73 18.84 6,799,431 +0.10(+0.53%)
Feb 24, 2017 18.76 18.88 18.56 18.74 16,457,069 -0.32(-1.68%)
Feb 23, 2017 18.94 19.07 18.70 19.06 10,616,827 +0.13(+0.69%)
Feb 22, 2017 18.91 19.02 18.82 18.93 8,672,400 -0.13(-0.68%)
Feb 21, 2017 19.10 19.17 18.95 19.06 7,715,260 +0.10(+0.53%)
Feb 17, 2017 18.96 18.96 18.96 0 -0.03(-0.16%)
Feb 16, 2017 19.10 19.11 18.85 18.99 7,250,241 -0.11(-0.58%)
Feb 15, 2017 19.12 19.21 18.88 19.10 14,833,693 +0.23(+1.22%)
Feb 14, 2017 18.48 18.93 18.44 18.87 9,949,359 +0.41(+2.22%)
Feb 13, 2017 18.39 18.64 18.35 18.46 10,405,899 +0.20(+1.10%)
Feb 10, 2017 18.22 18.32 18.12 18.26 8,965,608 +0.12(+0.66%)
Feb 09, 2017 17.99 18.18 17.85 18.14 11,387,193 +0.31(+1.74%)
Feb 08, 2017 17.93 17.93 17.58 17.83 11,922,987 -0.26(-1.44%)
Feb 07, 2017 18.38 18.41 18.03 18.09 7,904,335 -0.18(-0.99%)
Feb 06, 2017 18.24 18.43 18.20 18.27 9,110,324 -0.10(-0.54%)
Feb 03, 2017 18.11 18.44 17.93 18.37 11,745,326 +0.53(+2.97%)
Feb 02, 2017 17.88 17.88 17.67 17.84 12,656,739 -0.20(-1.11%)
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.