KeyCorp (NY: KEY )

20.80 USD +0.32 (+1.54%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.90 15.95 15.70 15.75 13,578,900 +0.05(+0.32%)
Mar 28, 2019 15.39 15.73 15.39 15.70 19,243,083 +0.33(+2.15%)
Mar 27, 2019 15.34 15.49 15.24 15.37 13,456,305 -0.04(-0.26%)
Mar 26, 2019 15.12 15.43 15.10 15.41 19,825,045 +0.41(+2.73%)
Mar 25, 2019 15.01 15.23 14.82 15.00 19,290,062 +0.03(+0.20%)
Mar 22, 2019 15.76 15.78 14.90 14.97 33,997,100 -0.97(-6.09%)
Mar 21, 2019 16.39 16.41 15.90 15.94 24,849,431 -0.59(-3.57%)
Mar 20, 2019 17.37 17.38 16.51 16.53 17,489,064 -0.93(-5.33%)
Mar 19, 2019 17.86 17.86 17.43 17.46 22,292,247 -0.26(-1.47%)
Mar 18, 2019 17.40 17.72 17.40 17.72 12,138,185 +0.34(+1.96%)
Mar 15, 2019 17.38 17.50 17.33 17.38 30,656,800 -0.04(-0.23%)
Mar 14, 2019 17.33 17.52 17.28 17.42 9,116,289 +0.10(+0.58%)
Mar 13, 2019 17.14 17.38 17.09 17.32 11,030,913 +0.25(+1.46%)
Mar 12, 2019 17.03 17.20 17.00 17.07 11,026,644 +0.11(+0.65%)
Mar 11, 2019 16.84 17.16 16.78 16.96 15,705,202 +0.19(+1.13%)
Mar 08, 2019 16.50 16.78 16.48 16.77 7,735,400 +0.07(+0.42%)
Mar 07, 2019 16.85 16.85 16.58 16.70 9,605,150 -0.22(-1.30%)
Mar 06, 2019 17.18 17.26 16.88 16.92 8,563,880 -0.29(-1.69%)
Mar 05, 2019 17.18 17.30 16.86 17.21 9,637,845 -0.04(-0.23%)
Mar 04, 2019 17.40 17.64 17.06 17.25 16,135,530 -0.26(-1.48%)
Mar 01, 2019 17.77 17.89 17.41 17.51 13,865,200 -0.15(-0.85%)
Feb 28, 2019 17.66 17.75 17.58 17.66 6,938,414 +0.03(+0.17%)
Feb 27, 2019 17.52 17.66 17.38 17.63 10,583,177 +0.22(+1.26%)
Feb 26, 2019 17.54 17.66 17.39 17.41 9,869,465 -0.20(-1.14%)
Feb 25, 2019 17.75 17.83 17.58 17.61 7,002,270 -0.04(-0.23%)
Feb 22, 2019 17.71 17.74 17.45 17.65 7,615,800 -0.05(-0.28%)
Feb 21, 2019 17.96 17.98 17.59 17.70 8,104,096 -0.25(-1.39%)
Feb 20, 2019 17.70 17.95 17.61 17.95 9,664,483 +0.21(+1.18%)
Feb 19, 2019 17.37 17.81 17.30 17.74 12,376,693 +0.23(+1.31%)
Feb 15, 2019 17.21 17.51 17.17 17.51 8,026,900 +0.49(+2.88%)
Feb 14, 2019 17.01 17.10 16.81 17.02 6,431,750 -0.16(-0.93%)
Feb 13, 2019 17.31 17.33 17.06 17.18 8,972,236 -0.05(-0.29%)
Feb 12, 2019 17.17 17.38 17.17 17.23 7,197,439 +0.21(+1.23%)
Feb 11, 2019 17.05 17.09 16.92 17.02 9,695,539 +0.05(+0.29%)
Feb 08, 2019 17.01 17.03 16.72 16.97 17,675,100 -0.10(-0.59%)
Feb 07, 2019 16.96 17.50 16.80 17.07 37,224,728 +0.58(+3.52%)
Feb 06, 2019 16.32 16.56 16.27 16.49 16,123,585 +0.13(+0.79%)
Feb 05, 2019 16.63 16.63 16.28 16.36 14,158,839 -0.24(-1.45%)
Feb 04, 2019 16.55 16.69 16.39 16.60 12,443,123 -0.03(-0.18%)
Feb 01, 2019 16.55 16.70 16.51 16.63 11,962,400 +0.16(+0.97%)
Jan 31, 2019 16.54 16.63 16.22 16.47 15,160,220 -0.17(-1.02%)
Jan 30, 2019 16.78 16.86 16.62 16.64 12,567,533 -0.10(-0.60%)
Jan 29, 2019 16.85 16.92 16.74 16.74 11,894,095 -0.11(-0.65%)
Jan 28, 2019 16.69 16.86 16.64 16.85 11,707,658 +0.04(+0.24%)
Jan 25, 2019 17.00 17.06 16.79 16.81 14,462,100 -0.07(-0.41%)
Jan 24, 2019 16.75 16.91 16.62 16.88 9,803,568 -0.01(-0.06%)
Jan 23, 2019 17.01 17.07 16.75 16.89 11,093,341 -0.01(-0.06%)
Jan 22, 2019 16.74 17.03 16.72 16.90 16,657,895 +0.05(+0.30%)
Jan 18, 2019 16.46 16.87 16.24 16.85 20,623,500 +0.52(+3.18%)
Jan 17, 2019 16.51 16.59 15.91 16.33 23,946,236 -0.42(-2.51%)
Jan 16, 2019 16.59 16.93 16.42 16.75 15,113,395 +0.44(+2.70%)
Jan 15, 2019 16.23 16.32 15.93 16.31 9,411,535 +0.07(+0.43%)
Jan 14, 2019 15.80 16.34 15.76 16.24 13,518,906 +0.28(+1.75%)
Jan 11, 2019 15.83 16.09 15.68 15.96 8,383,500 +0.16(+1.01%)
Jan 10, 2019 15.86 15.91 15.61 15.80 7,017,707 -0.05(-0.32%)
Jan 09, 2019 15.73 15.93 15.55 15.85 8,926,287 +0.12(+0.76%)
Jan 08, 2019 15.83 15.89 15.43 15.73 12,223,363 -0.01(-0.06%)
Jan 07, 2019 15.52 15.95 15.42 15.74 9,167,134 +0.16(+1.03%)
Jan 04, 2019 15.38 15.65 15.33 15.58 8,759,500 +0.51(+3.38%)
Jan 03, 2019 14.96 15.36 14.90 15.07 12,083,284 +0.05(+0.33%)
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.