KeyCorp (NY: KEY )

20.62 USD +0.61 (+3.07%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 20.32 20.37 20.04 20.17 6,022,760 +0.00(+0.00%)
Dec 29, 2017 20.17 20.17 20.17 0 -0.18(-0.88%)
Dec 28, 2017 20.31 20.36 20.19 20.35 4,168,393 +0.11(+0.54%)
Dec 27, 2017 20.30 20.35 20.18 20.24 4,663,066 -0.09(-0.44%)
Dec 26, 2017 20.44 20.57 20.22 20.33 3,762,485 -0.11(-0.54%)
Dec 22, 2017 20.56 20.58 20.33 20.44 5,494,421 +0.01(+0.05%)
Dec 21, 2017 20.23 20.52 20.18 20.43 6,616,857 +0.34(+1.69%)
Dec 20, 2017 20.28 20.33 19.92 20.09 7,105,578 -0.03(-0.15%)
Dec 19, 2017 20.23 20.30 20.10 20.12 8,971,240 -0.04(-0.20%)
Dec 18, 2017 20.00 20.20 19.96 20.16 11,163,061 +0.40(+2.02%)
Dec 15, 2017 19.63 19.97 19.58 19.76 16,624,327 +0.24(+1.23%)
Dec 14, 2017 19.81 19.93 19.44 19.52 8,270,455 -0.18(-0.91%)
Dec 13, 2017 19.97 20.15 19.69 19.70 9,142,091 -0.30(-1.50%)
Dec 12, 2017 20.00 20.05 19.75 20.00 8,909,980 +0.27(+1.37%)
Dec 11, 2017 19.87 20.07 19.63 19.73 9,581,845 -0.16(-0.80%)
Dec 08, 2017 19.82 19.89 19.60 19.89 10,344,169 +0.15(+0.76%)
Dec 07, 2017 19.68 19.78 19.27 19.74 10,268,264 +0.36(+1.86%)
Dec 06, 2017 19.23 19.65 19.21 19.38 10,170,261 +0.05(+0.26%)
Dec 05, 2017 19.63 19.74 19.28 19.33 9,827,743 -0.30(-1.53%)
Dec 04, 2017 19.51 19.93 19.47 19.63 16,940,656 +0.50(+2.61%)
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.