KeyCorp (NY: KEY )

16.33 USD -0.18 (-1.09%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.82 12.05 11.61 11.85 15,640,500 -0.24(-1.99%)
May 28, 2020 13.00 13.03 12.03 12.09 10,332,916 -0.65(-5.10%)
May 27, 2020 12.54 12.82 12.10 12.74 13,175,020 +0.75(+6.26%)
May 26, 2020 11.45 12.06 11.38 11.99 12,681,791 +1.25(+11.64%)
May 22, 2020 10.77 10.87 10.47 10.74 9,707,000 +0.03(+0.28%)
May 21, 2020 10.67 10.95 10.62 10.71 9,362,786 -0.03(-0.28%)
May 20, 2020 10.48 10.80 10.41 10.74 10,153,284 +0.53(+5.19%)
May 19, 2020 10.56 10.64 10.19 10.21 7,716,583 -0.50(-4.67%)
May 18, 2020 10.31 10.78 10.23 10.71 9,922,740 +0.99(+10.19%)
May 15, 2020 9.780 10.01 9.600 9.720 10,252,300 -0.20(-2.02%)
May 14, 2020 9.380 10.01 9.045 9.920 18,563,731 +0.26(+2.69%)
May 13, 2020 10.07 10.14 9.550 9.660 15,761,859 -0.51(-5.01%)
May 12, 2020 10.78 11.00 10.16 10.17 11,502,837 -0.53(-4.95%)
May 11, 2020 11.02 11.05 10.55 10.70 8,509,587 -0.58(-5.14%)
May 08, 2020 11.07 11.30 10.92 11.28 9,225,800 +0.52(+4.83%)
May 07, 2020 10.54 11.09 10.51 10.76 11,804,095 +0.40(+3.86%)
May 06, 2020 10.76 10.89 10.15 10.36 12,919,058 -0.27(-2.54%)
May 05, 2020 10.99 11.18 10.60 10.63 9,656,053 -0.07(-0.65%)
May 04, 2020 10.64 10.82 10.46 10.70 11,396,425 -0.37(-3.34%)
May 01, 2020 11.26 11.33 10.89 11.07 7,417,600 -0.58(-4.98%)
Apr 30, 2020 11.80 11.96 11.46 11.65 9,352,322 -0.60(-4.90%)
Apr 29, 2020 12.42 12.54 12.08 12.25 10,843,733 +0.42(+3.55%)
Apr 28, 2020 12.21 12.38 11.76 11.83 12,635,485 +0.22(+1.89%)
Apr 27, 2020 10.99 11.68 10.99 11.61 13,598,725 +0.71(+6.51%)
Apr 24, 2020 10.78 11.06 10.66 10.90 12,076,800 +0.27(+2.54%)
Apr 23, 2020 10.35 10.74 10.24 10.63 15,754,669 +0.40(+3.91%)
Apr 22, 2020 10.61 10.77 10.19 10.23 14,958,250 -0.26(-2.48%)
Apr 21, 2020 10.38 10.84 10.30 10.49 16,088,542 -0.44(-4.03%)
Apr 20, 2020 10.36 11.37 10.28 10.93 15,869,471 +0.12(+1.11%)
Apr 17, 2020 10.27 10.92 10.23 10.81 20,448,100 +1.07(+10.99%)
Apr 16, 2020 10.35 10.40 9.590 9.740 15,622,145 -0.57(-5.53%)
Apr 15, 2020 10.39 10.64 10.25 10.31 13,975,450 -0.83(-7.45%)
Apr 14, 2020 11.81 11.90 10.90 11.14 11,881,573 -0.42(-3.63%)
Apr 13, 2020 12.06 12.09 11.36 11.56 9,937,518 -0.45(-3.75%)
Apr 09, 2020 11.95 12.37 11.71 12.01 20,270,400 +0.68(+6.00%)
Apr 08, 2020 10.69 11.46 10.57 11.33 13,998,228 +0.88(+8.42%)
Apr 07, 2020 10.81 11.03 10.31 10.45 19,699,308 +0.50(+5.03%)
Apr 06, 2020 9.800 10.09 9.496 9.950 13,435,844 +0.88(+9.70%)
Apr 03, 2020 9.400 9.680 8.960 9.070 11,898,600 -0.41(-4.32%)
Apr 02, 2020 9.410 10.02 9.145 9.480 14,255,214 +0.03(+0.32%)
Apr 01, 2020 9.630 9.720 9.350 9.450 14,533,680 -0.92(-8.87%)
Mar 31, 2020 10.68 10.85 10.12 10.37 15,993,692 -0.42(-3.89%)
Mar 30, 2020 11.04 11.23 10.38 10.79 15,174,056 -0.41(-3.66%)
Mar 27, 2020 10.72 11.69 10.70 11.20 20,794,700 -0.26(-2.27%)
Mar 26, 2020 9.970 11.59 9.650 11.46 22,499,841 +1.64(+16.70%)
Mar 25, 2020 10.02 10.43 9.610 9.820 20,646,106 +0.05(+0.51%)
Mar 24, 2020 9.320 9.970 9.240 9.770 15,626,843 +1.21(+14.14%)
Mar 23, 2020 9.050 9.270 8.320 8.560 16,697,712 -0.63(-6.86%)
Mar 20, 2020 9.500 9.860 8.500 9.190 23,725,300 -0.16(-1.71%)
Mar 19, 2020 7.960 9.780 7.450 9.350 13,965,805 +1.19(+14.58%)
Mar 18, 2020 9.600 9.750 7.940 8.160 17,910,240 -2.08(-20.31%)
Mar 17, 2020 10.28 10.33 9.310 10.24 20,548,887 +0.25(+2.50%)
Mar 16, 2020 10.00 11.37 9.990 9.990 17,924,695 -2.74(-21.52%)
Mar 13, 2020 11.93 12.74 11.34 12.73 17,318,400 +1.86(+17.11%)
Mar 12, 2020 11.18 12.10 10.53 10.87 20,950,822 -1.38(-11.27%)
Mar 11, 2020 12.88 13.01 12.09 12.25 29,400,044 -1.12(-8.38%)
Mar 10, 2020 12.86 13.50 12.06 13.37 17,301,766 +1.21(+9.95%)
Mar 09, 2020 13.33 13.41 12.15 12.16 15,961,323 -2.71(-18.22%)
Mar 06, 2020 15.08 15.62 14.68 14.87 23,797,200 -1.11(-6.95%)
Mar 05, 2020 16.03 16.20 15.78 15.98 15,278,720 -0.71(-4.25%)
Mar 04, 2020 16.37 16.70 15.94 16.69 13,860,855 +0.48(+2.96%)
Mar 03, 2020 16.86 17.33 15.94 16.21 22,824,292 -0.76(-4.48%)
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.