KeyCorp (NY: KEY )

21.51 USD +0.76 (+3.66%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.55 19.55 19.55 0 +0.28(+1.45%)
Mar 28, 2018 19.33 19.44 19.00 19.27 10,669,476 +0.00(+0.00%)
Mar 27, 2018 20.01 20.05 19.07 19.27 11,488,486 -0.66(-3.31%)
Mar 26, 2018 19.52 19.98 19.35 19.93 11,027,043 +0.89(+4.67%)
Mar 23, 2018 20.01 20.19 19.00 19.04 15,182,668 -0.98(-4.90%)
Mar 22, 2018 20.66 20.79 19.97 20.02 9,420,841 -0.95(-4.53%)
Mar 21, 2018 20.94 21.23 20.76 20.97 6,680,663 +0.04(+0.19%)
Mar 20, 2018 20.96 21.09 20.86 20.93 5,475,619 +0.01(+0.05%)
Mar 19, 2018 20.99 21.06 20.68 20.92 7,935,255 -0.04(-0.19%)
Mar 16, 2018 20.98 21.12 20.84 20.96 14,742,121 +0.05(+0.24%)
Mar 15, 2018 21.03 21.09 20.82 20.91 6,575,436 -0.01(-0.05%)
Mar 14, 2018 21.46 21.51 20.87 20.92 12,838,381 -0.44(-2.06%)
Mar 13, 2018 21.88 21.92 21.28 21.36 13,048,669 -0.44(-2.02%)
Mar 12, 2018 22.14 22.40 21.77 21.80 9,782,028 -0.35(-1.58%)
Mar 09, 2018 22.03 22.15 21.84 22.15 7,517,079 +0.34(+1.56%)
Mar 08, 2018 22.02 22.11 21.46 21.81 9,452,785 -0.16(-0.73%)
Mar 07, 2018 22.06 21.97 9,252,443 +0.27(+1.24%)
Mar 06, 2018 21.56 21.73 21.18 21.70 8,528,373 +0.25(+1.17%)
Mar 05, 2018 21.04 21.58 20.89 21.45 9,163,670 +0.11(+0.52%)
Mar 02, 2018 20.88 21.42 20.56 21.34 13,021,001 +0.34(+1.62%)
Mar 01, 2018 21.18 21.38 20.78 21.00 13,067,207 -0.13(-0.62%)
Feb 28, 2018 21.24 21.61 21.10 21.13 15,639,774 -0.03(-0.14%)
Feb 27, 2018 21.24 21.73 21.16 21.16 13,815,062 -0.02(-0.09%)
Feb 26, 2018 21.04 21.22 20.85 21.18 7,658,184 +0.21(+1.00%)
Feb 23, 2018 20.67 20.97 20.61 20.97 7,265,633 +0.44(+2.14%)
Feb 22, 2018 20.52 20.53 8,058,839 -0.52(-2.47%)
Feb 21, 2018 20.92 21.38 20.88 21.05 6,876,101 +0.10(+0.48%)
Feb 20, 2018 21.31 20.82 20.95 6,580,606 -0.07(-0.33%)
Feb 16, 2018 21.02 21.02 21.02 0 +0.07(+0.33%)
Feb 15, 2018 21.28 21.30 20.89 20.95 8,409,930 -0.22(-1.04%)
Feb 14, 2018 20.50 21.19 20.43 21.17 10,234,318 +0.62(+3.02%)
Feb 13, 2018 20.44 20.59 20.28 20.55 9,698,297 -0.04(-0.19%)
Feb 12, 2018 20.51 20.84 20.29 20.59 10,382,972 +0.20(+0.98%)
Feb 09, 2018 20.38 20.56 19.64 20.39 16,405,416 +0.31(+1.54%)
Feb 08, 2018 21.21 21.21 20.07 20.08 12,803,295 -1.05(-4.97%)
Feb 07, 2018 20.92 21.35 20.85 21.13 12,235,177 +0.12(+0.57%)
Feb 06, 2018 20.13 21.08 19.90 21.01 18,623,708 +0.20(+0.96%)
Feb 05, 2018 21.40 21.83 20.48 20.81 12,498,359 -0.95(-4.37%)
Feb 02, 2018 21.84 22.22 21.69 21.76 15,179,486 -0.17(-0.78%)
Feb 01, 2018 21.37 21.93 21.32 21.93 8,639,733 +0.53(+2.48%)
Jan 31, 2018 21.46 21.63 21.32 21.40 7,680,615 -0.03(-0.14%)
Jan 30, 2018 21.65 21.77 21.43 21.43 11,783,385 -0.37(-1.70%)
Jan 29, 2018 21.78 21.99 21.70 21.80 9,113,951 -0.03(-0.14%)
Jan 26, 2018 21.70 21.86 21.44 21.83 8,426,174 +0.16(+0.74%)
Jan 25, 2018 21.88 21.88 21.62 21.67 10,159,625 -0.06(-0.28%)
Jan 24, 2018 21.71 21.87 21.58 21.73 10,367,911 +0.12(+0.56%)
Jan 23, 2018 21.30 21.77 21.26 21.61 9,711,780 +0.22(+1.03%)
Jan 22, 2018 21.13 21.42 21.08 21.39 9,056,005 +0.23(+1.09%)
Jan 19, 2018 20.77 21.37 20.77 21.16 13,614,716 +0.34(+1.63%)
Jan 18, 2018 20.66 21.00 20.62 20.82 20,391,785 -0.44(-2.07%)
Jan 17, 2018 21.33 21.40 21.06 21.26 11,753,401 -0.06(-0.28%)
Jan 16, 2018 21.54 21.70 21.17 21.32 10,010,915 -0.10(-0.47%)
Jan 12, 2018 21.42 21.42 21.42 0 +0.23(+1.09%)
Jan 11, 2018 21.13 21.24 21.02 21.19 6,687,630 +0.18(+0.86%)
Jan 10, 2018 21.28 21.01 8,898,065 +0.27(+1.30%)
Jan 09, 2018 20.37 20.89 20.30 20.74 9,832,715 +0.46(+2.27%)
Jan 08, 2018 20.35 20.35 20.16 20.28 7,924,685 -0.05(-0.25%)
Jan 05, 2018 20.47 20.47 20.21 20.33 5,887,406 +0.01(+0.05%)
Jan 04, 2018 20.44 20.59 20.28 20.32 10,503,069 +0.08(+0.40%)
Jan 03, 2018 20.23 20.30 20.10 20.24 9,274,445 +0.07(+0.35%)
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.