KeyCorp (NY: KEY )

19.96 USD -0.46 (-2.23%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.58 16.76 16.52 16.60 6,857,600 +0.15(+0.91%)
Aug 29, 2019 16.34 16.58 16.30 16.45 8,255,768 +0.30(+1.86%)
Aug 28, 2019 15.69 16.19 15.69 16.15 6,138,731 +0.34(+2.15%)
Aug 27, 2019 16.05 16.08 15.68 15.81 5,616,878 -0.15(-0.94%)
Aug 26, 2019 15.95 16.02 15.77 15.96 5,911,644 -0.02(-0.13%)
Aug 23, 2019 16.43 16.63 15.90 15.98 8,863,600 -0.59(-3.56%)
Aug 22, 2019 16.50 16.62 16.36 16.57 5,797,705 +0.19(+1.16%)
Aug 21, 2019 16.42 16.50 16.25 16.38 7,137,087 +0.12(+0.74%)
Aug 20, 2019 16.39 16.46 16.23 16.26 7,070,430 -0.28(-1.69%)
Aug 19, 2019 16.66 16.77 16.47 16.54 9,509,696 +0.11(+0.67%)
Aug 16, 2019 16.07 16.45 16.06 16.43 8,949,000 +0.51(+3.20%)
Aug 15, 2019 16.08 16.19 15.84 15.92 8,638,368 -0.08(-0.50%)
Aug 14, 2019 16.04 16.29 15.84 16.00 24,127,302 -0.45(-2.74%)
Aug 13, 2019 16.15 16.68 16.06 16.45 9,026,281 +0.25(+1.54%)
Aug 12, 2019 16.23 16.30 16.11 16.20 5,999,923 -0.27(-1.64%)
Aug 09, 2019 16.44 16.63 16.31 16.47 6,234,000 -0.05(-0.30%)
Aug 08, 2019 16.34 16.62 16.28 16.52 8,146,821 +0.36(+2.23%)
Aug 07, 2019 16.18 16.25 15.85 16.16 12,739,033 -0.49(-2.94%)
Aug 06, 2019 16.66 16.70 16.25 16.65 8,262,785 +0.20(+1.22%)
Aug 05, 2019 16.82 16.82 16.26 16.45 11,632,230 -0.75(-4.36%)
Aug 02, 2019 17.32 17.36 16.91 17.20 8,371,400 -0.12(-0.69%)
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.