KeyCorp (NY: KEY )

21.23 USD +0.27 (+1.26%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.21 20.35 20.15 20.24 6,166,700 +0.02(+0.10%)
Dec 30, 2019 20.44 20.45 20.20 20.22 5,349,757 -0.06(-0.30%)
Dec 27, 2019 20.41 20.45 20.23 20.28 4,797,300 -0.09(-0.44%)
Dec 26, 2019 20.38 20.42 20.26 20.37 3,581,171 +0.02(+0.10%)
Dec 24, 2019 20.26 20.35 20.23 20.35 4,366,900 +0.10(+0.49%)
Dec 23, 2019 20.40 20.40 20.24 20.25 5,943,617 -0.15(-0.74%)
Dec 20, 2019 20.41 20.52 20.24 20.40 14,328,400 +0.18(+0.89%)
Dec 19, 2019 20.36 20.36 20.15 20.22 6,997,972 -0.09(-0.44%)
Dec 18, 2019 20.45 20.49 20.28 20.31 9,792,375 -0.05(-0.25%)
Dec 17, 2019 20.17 20.48 20.08 20.36 9,229,820 +0.25(+1.24%)
Dec 16, 2019 20.18 20.29 20.07 20.11 13,741,895 +0.05(+0.25%)
Dec 13, 2019 20.26 20.43 19.97 20.06 7,304,900 -0.33(-1.62%)
Dec 12, 2019 19.77 20.40 19.70 20.39 10,212,299 +0.74(+3.77%)
Dec 11, 2019 19.73 19.80 19.61 19.65 5,726,683 -0.06(-0.30%)
Dec 10, 2019 19.58 19.80 19.51 19.71 8,486,767 +0.07(+0.36%)
Dec 09, 2019 19.60 19.70 19.52 19.64 8,498,608 -0.02(-0.10%)
Dec 06, 2019 19.57 19.77 19.57 19.66 11,302,000 +0.36(+1.87%)
Dec 05, 2019 19.18 19.32 19.07 19.30 7,038,483 +0.21(+1.10%)
Dec 04, 2019 18.88 19.18 18.80 19.09 7,785,026 +0.32(+1.70%)
Dec 03, 2019 18.79 18.82 18.54 18.77 7,681,674 -0.29(-1.52%)
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.