KeyCorp (NY: KEY )

19.59 USD +0.23 (+1.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.27 18.45 18.23 18.25 8,859,813 +0.02(+0.11%)
Oct 30, 2017 18.25 18.41 18.14 18.23 6,445,278 -0.14(-0.76%)
Oct 27, 2017 18.45 18.49 18.32 18.37 10,633,113 -0.15(-0.81%)
Oct 26, 2017 18.34 18.62 18.29 18.52 14,302,363 +0.20(+1.09%)
Oct 25, 2017 18.81 18.82 18.20 18.32 12,014,555 -0.14(-0.76%)
Oct 24, 2017 18.55 18.74 18.43 18.46 11,723,013 +0.01(+0.05%)
Oct 23, 2017 18.53 18.67 18.43 18.45 10,385,264 -0.04(-0.22%)
Oct 20, 2017 18.46 18.52 18.31 18.49 12,365,385 +0.24(+1.32%)
Oct 19, 2017 17.97 18.29 17.76 18.25 22,307,163 -0.33(-1.78%)
Oct 18, 2017 18.29 18.62 18.08 18.58 25,823,022 +0.39(+2.14%)
Oct 17, 2017 18.45 18.52 18.15 18.19 8,031,209 -0.24(-1.30%)
Oct 16, 2017 18.22 18.46 18.18 18.43 13,250,382 +0.24(+1.32%)
Oct 13, 2017 18.19 18.40 17.97 18.19 13,147,824 -0.05(-0.27%)
Oct 12, 2017 18.50 18.55 18.22 18.24 16,322,817 -0.20(-1.08%)
Oct 11, 2017 18.58 18.64 18.42 18.44 12,377,406 -0.21(-1.13%)
Oct 10, 2017 18.56 18.72 18.55 18.65 11,992,751 +0.08(+0.43%)
Oct 09, 2017 18.73 18.75 18.52 18.57 8,619,661 -0.12(-0.64%)
Oct 06, 2017 18.83 19.03 18.67 18.69 11,723,605 -0.08(-0.43%)
Oct 05, 2017 18.59 18.88 18.49 18.77 13,747,773 +0.20(+1.08%)
Oct 04, 2017 18.70 18.76 18.54 18.57 8,185,091 -0.17(-0.91%)
Oct 03, 2017 18.91 18.97 18.66 18.74 6,771,770 -0.16(-0.85%)
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.