KeyCorp (NY: KEY )

19.93 USD -0.49 (-2.40%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.58 18.94 18.58 18.82 6,927,564 +0.16(+0.86%)
Sep 28, 2017 18.69 18.72 18.42 18.66 7,268,862 -0.01(-0.05%)
Sep 27, 2017 18.79 18.45 18.67 10,743,782 +0.33(+1.80%)
Sep 26, 2017 18.32 18.41 18.21 18.34 5,586,089 +0.07(+0.38%)
Sep 25, 2017 18.27 18.43 18.15 18.27 6,628,614 -0.05(-0.27%)
Sep 22, 2017 18.20 18.36 18.05 18.32 7,692,423 +0.07(+0.38%)
Sep 21, 2017 18.11 18.31 17.99 18.25 14,381,588 +0.10(+0.55%)
Sep 20, 2017 18.11 18.19 17.78 18.15 19,322,821 +0.03(+0.17%)
Sep 19, 2017 18.10 18.21 17.96 18.12 11,923,239 +0.03(+0.17%)
Sep 18, 2017 17.97 18.20 17.91 18.09 9,390,080 +0.17(+0.95%)
Sep 15, 2017 17.82 17.93 17.65 17.92 12,743,253 +0.04(+0.22%)
Sep 14, 2017 17.92 18.11 17.82 17.88 14,608,706 +0.02(+0.11%)
Sep 13, 2017 17.43 17.87 17.38 17.86 13,307,886 +0.40(+2.29%)
Sep 12, 2017 17.13 17.61 17.12 17.46 12,452,611 +0.43(+2.52%)
Sep 11, 2017 16.84 17.18 16.84 17.03 8,058,883 +0.41(+2.47%)
Sep 08, 2017 16.44 16.75 16.42 16.62 7,748,742 +0.15(+0.91%)
Sep 07, 2017 16.89 16.89 16.28 16.47 12,216,532 -0.44(-2.60%)
Sep 06, 2017 16.89 17.08 16.79 16.91 7,144,453 +0.12(+0.71%)
Sep 05, 2017 17.18 17.21 16.78 16.79 11,864,056 -0.57(-3.28%)
Sep 01, 2017 17.27 17.47 17.19 17.36 7,521,447 +0.15(+0.87%)
Aug 31, 2017 17.36 17.40 17.20 17.21 6,444,268 -0.07(-0.41%)
Aug 30, 2017 17.30 17.41 17.22 17.28 6,742,602 +0.03(+0.17%)
Aug 29, 2017 17.14 17.29 16.99 17.25 9,544,361 -0.14(-0.81%)
Aug 28, 2017 17.60 17.67 17.38 17.39 4,875,326 -0.20(-1.14%)
Aug 25, 2017 17.61 17.71 17.57 17.59 6,758,589 -0.05(-0.28%)
Aug 24, 2017 17.74 17.80 17.58 17.64 8,795,601 -0.04(-0.23%)
Aug 23, 2017 17.45 17.78 17.44 17.68 8,521,268 +0.06(+0.34%)
Aug 22, 2017 17.48 17.67 17.44 17.62 8,196,615 +0.21(+1.21%)
Aug 21, 2017 17.57 17.60 17.30 17.41 8,797,039 -0.18(-1.02%)
Aug 18, 2017 17.72 17.80 17.51 17.59 16,152,472 -0.20(-1.12%)
Aug 17, 2017 17.90 18.16 17.76 17.79 36,375,910 -0.19(-1.06%)
Aug 16, 2017 18.00 18.06 17.86 17.98 15,221,040 +0.07(+0.39%)
Aug 15, 2017 18.09 18.21 17.90 17.91 7,790,505 +0.00(+0.00%)
Aug 14, 2017 17.80 17.92 17.68 17.91 8,556,733 +0.39(+2.23%)
Aug 11, 2017 17.65 17.79 17.39 17.52 12,267,569 -0.10(-0.57%)
Aug 10, 2017 17.94 17.97 17.60 17.62 10,471,829 -0.50(-2.76%)
Aug 09, 2017 18.16 18.27 18.05 18.12 8,139,504 -0.23(-1.25%)
Aug 08, 2017 18.30 18.70 18.23 18.35 8,699,534 +0.03(+0.16%)
Aug 07, 2017 18.44 18.50 18.29 18.32 8,134,678 -0.08(-0.43%)
Aug 04, 2017 18.23 18.70 18.22 18.40 14,673,671 +0.37(+2.05%)
Aug 03, 2017 18.06 18.14 17.98 18.03 9,882,993 -0.04(-0.22%)
Aug 02, 2017 18.09 18.20 18.03 18.07 8,670,154 -0.04(-0.22%)
Aug 01, 2017 18.16 18.20 17.98 18.11 9,123,206 +0.07(+0.39%)
Jul 31, 2017 18.02 18.22 17.98 18.04 12,128,873 +0.13(+0.73%)
Jul 28, 2017 18.07 18.14 17.73 17.91 13,865,028 -0.15(-0.83%)
Jul 27, 2017 18.09 18.12 17.91 18.06 13,765,495 +0.03(+0.17%)
Jul 26, 2017 18.55 18.55 17.96 18.03 12,352,705 -0.45(-2.44%)
Jul 25, 2017 18.64 18.75 18.46 18.48 14,642,799 +0.18(+0.98%)
Jul 24, 2017 18.01 18.40 18.01 18.30 12,010,334 +0.28(+1.55%)
Jul 21, 2017 18.42 18.49 17.96 18.02 18,742,938 -0.35(-1.91%)
Jul 20, 2017 18.74 18.75 18.15 18.37 24,771,711 -0.70(-3.67%)
Jul 19, 2017 19.00 19.12 18.84 19.07 9,972,101 +0.12(+0.63%)
Jul 18, 2017 19.00 19.09 18.83 18.95 8,289,781 -0.19(-0.99%)
Jul 17, 2017 19.18 19.18 18.99 19.14 8,730,999 -0.07(-0.36%)
Jul 14, 2017 19.11 19.33 18.91 19.21 10,806,355 -0.16(-0.83%)
Jul 13, 2017 19.20 19.38 19.16 19.37 6,481,284 +0.22(+1.15%)
Jul 12, 2017 19.16 19.27 19.00 19.15 7,816,880 -0.09(-0.47%)
Jul 11, 2017 19.40 19.48 19.23 19.24 9,377,239 -0.05(-0.26%)
Jul 10, 2017 19.25 19.39 19.16 19.29 7,303,852 +0.07(+0.36%)
Jul 07, 2017 19.09 19.29 18.96 19.22 8,669,522 +0.22(+1.16%)
Jul 06, 2017 19.18 19.34 18.96 19.00 10,376,125 -0.20(-1.04%)
Jul 05, 2017 19.07 19.20 18.81 19.20 9,349,513 +0.18(+0.95%)
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.