KeyCorp (NY: KEY )

20.03 USD -0.48 (-2.34%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.12 18.27 17.80 17.97 10,307,476 -0.30(-1.64%)
Oct 30, 2019 18.40 18.41 18.07 18.27 7,147,532 -0.18(-0.98%)
Oct 29, 2019 18.25 18.59 18.23 18.45 10,149,662 +0.07(+0.38%)
Oct 28, 2019 18.30 18.47 18.25 18.38 7,811,862 +0.18(+0.99%)
Oct 25, 2019 18.04 18.34 18.04 18.20 7,527,000 +0.02(+0.11%)
Oct 24, 2019 18.23 18.31 18.04 18.18 8,708,698 -0.05(-0.27%)
Oct 23, 2019 18.09 18.27 18.05 18.23 8,040,386 +0.10(+0.55%)
Oct 22, 2019 18.11 18.41 17.95 18.13 10,325,119 +0.00(+0.00%)
Oct 21, 2019 18.00 18.19 17.96 18.13 8,420,081 +0.36(+2.03%)
Oct 18, 2019 17.46 17.83 17.46 17.77 11,816,899 +0.26(+1.48%)
Oct 17, 2019 17.96 18.03 17.46 17.51 12,350,638 -0.18(-1.02%)
Oct 16, 2019 17.85 17.97 17.60 17.69 10,038,937 -0.09(-0.51%)
Oct 15, 2019 17.66 17.93 17.58 17.78 6,499,911 +0.19(+1.08%)
Oct 14, 2019 17.29 17.67 17.26 17.59 10,879,045 +0.19(+1.09%)
Oct 11, 2019 17.62 17.69 17.39 17.40 10,616,500 +0.21(+1.22%)
Oct 10, 2019 16.89 17.24 16.89 17.19 8,603,053 +0.40(+2.38%)
Oct 09, 2019 16.89 16.94 16.71 16.79 7,945,598 +0.05(+0.30%)
Oct 08, 2019 16.98 17.05 16.73 16.74 9,766,969 -0.54(-3.13%)
Oct 07, 2019 17.26 17.47 17.17 17.28 6,513,016 +0.01(+0.06%)
Oct 04, 2019 17.19 17.28 16.95 17.27 10,573,800 +0.16(+0.94%)
Oct 03, 2019 16.96 17.12 16.59 17.11 10,483,043 +0.06(+0.35%)
Oct 02, 2019 17.20 17.24 16.88 17.05 9,314,240 -0.33(-1.90%)
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.