KeyCorp (NY: KEY )

19.84 USD +0.25 (+1.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.94 22.13 21.75 21.76 7,420,100 -0.30(-1.36%)
Apr 29, 2021 21.87 22.10 21.76 22.06 7,068,688 +0.51(+2.37%)
Apr 28, 2021 21.51 21.65 21.35 21.55 6,183,911 +0.10(+0.47%)
Apr 27, 2021 21.34 21.48 21.18 21.45 8,168,522 +0.18(+0.85%)
Apr 26, 2021 21.04 21.47 21.02 21.27 12,438,116 +0.50(+2.41%)
Apr 23, 2021 20.05 20.88 19.88 20.77 11,988,800 +0.76(+3.80%)
Apr 22, 2021 20.48 20.50 20.00 20.01 8,462,226 -0.43(-2.10%)
Apr 21, 2021 19.73 20.48 19.58 20.44 7,804,170 +0.60(+3.02%)
Apr 20, 2021 20.20 20.38 19.75 19.84 12,742,014 -0.58(-2.84%)
Apr 19, 2021 20.78 20.96 20.36 20.42 9,297,240 -0.26(-1.26%)
Apr 16, 2021 20.86 20.99 20.62 20.68 7,957,700 +0.08(+0.39%)
Apr 15, 2021 20.85 20.85 20.22 20.60 9,356,484 -0.20(-0.96%)
Apr 14, 2021 20.36 20.99 20.36 20.80 7,119,662 +0.32(+1.56%)
Apr 13, 2021 20.73 20.77 20.23 20.48 7,421,764 -0.36(-1.73%)
Apr 12, 2021 20.73 20.87 20.65 20.84 5,648,695 +0.23(+1.12%)
Apr 09, 2021 20.60 20.83 20.46 20.61 9,630,800 +0.28(+1.38%)
Apr 08, 2021 20.24 20.39 19.91 20.33 9,500,579 -0.21(-1.02%)
Apr 07, 2021 20.41 20.55 20.24 20.54 7,572,815 +0.22(+1.08%)
Apr 06, 2021 20.22 20.39 20.01 20.32 6,868,296 +0.03(+0.15%)
Apr 05, 2021 20.57 20.73 20.13 20.29 6,661,283 +0.02(+0.10%)
Apr 01, 2021 19.92 20.33 19.86 20.27 9,114,000 +0.29(+1.45%)
Mar 31, 2021 20.07 20.31 19.92 19.98 12,576,274 -0.11(-0.55%)
Mar 30, 2021 19.71 20.21 19.71 20.09 10,257,934 +0.61(+3.13%)
Mar 29, 2021 19.84 19.88 19.21 19.48 12,310,820 -0.67(-3.33%)
Mar 26, 2021 20.20 20.34 19.82 20.15 11,748,900 +0.26(+1.31%)
Mar 25, 2021 19.15 20.01 19.00 19.89 13,001,791 +0.63(+3.27%)
Mar 24, 2021 19.65 19.93 19.25 19.26 10,270,818 +0.00(+0.00%)
Mar 23, 2021 19.67 19.86 19.24 19.26 12,764,402 -0.66(-3.31%)
Mar 22, 2021 20.30 20.34 19.67 19.92 10,595,696 -0.47(-2.31%)
Mar 19, 2021 20.41 20.68 20.00 20.39 34,834,600 -0.33(-1.59%)
Mar 18, 2021 20.77 21.36 20.58 20.72 13,550,003 +0.34(+1.67%)
Mar 17, 2021 20.67 20.83 20.18 20.38 11,510,873 +0.07(+0.34%)
Mar 16, 2021 20.80 20.80 20.16 20.31 16,128,187 -0.56(-2.68%)
Mar 15, 2021 21.25 21.36 20.57 20.87 13,783,134 -0.42(-1.97%)
Mar 12, 2021 21.43 21.58 21.15 21.29 9,054,400 +0.19(+0.90%)
Mar 11, 2021 20.96 21.26 20.86 21.10 7,386,185 -0.06(-0.28%)
Mar 10, 2021 20.46 21.16 20.39 21.16 11,770,721 +0.70(+3.42%)
Mar 09, 2021 20.87 20.90 20.20 20.46 10,897,712 -0.76(-3.58%)
Mar 08, 2021 20.98 21.55 20.74 21.22 12,809,159 +0.56(+2.71%)
Mar 05, 2021 20.82 20.92 19.85 20.66 12,799,900 +0.42(+2.08%)
Mar 04, 2021 20.56 20.88 19.75 20.24 9,723,225 -0.40(-1.94%)
Mar 03, 2021 20.79 21.38 20.62 20.64 7,689,491 -0.01(-0.05%)
Mar 02, 2021 20.63 20.88 20.59 20.65 5,745,748 -0.09(-0.43%)
Mar 01, 2021 20.42 20.86 20.36 20.74 6,481,935 +0.60(+2.98%)
Feb 26, 2021 20.42 20.63 19.96 20.14 9,586,300 -0.54(-2.61%)
Feb 25, 2021 21.76 21.81 20.58 20.68 9,251,715 -0.86(-3.99%)
Feb 24, 2021 20.90 21.56 20.85 21.54 9,459,186 +0.79(+3.81%)
Feb 23, 2021 20.74 20.83 20.34 20.75 7,514,255 +0.26(+1.27%)
Feb 22, 2021 20.10 20.64 20.10 20.49 7,448,280 +0.34(+1.69%)
Feb 19, 2021 19.61 20.25 19.61 20.15 8,466,900 +0.67(+3.44%)
Feb 18, 2021 19.52 19.61 19.21 19.48 6,315,058 -0.24(-1.22%)
Feb 17, 2021 19.72 19.94 19.48 19.72 6,683,683 -0.07(-0.35%)
Feb 16, 2021 19.38 19.87 19.29 19.79 7,520,086 +0.72(+3.78%)
Feb 12, 2021 18.86 19.21 18.77 19.07 4,066,400 +0.24(+1.27%)
Feb 11, 2021 18.91 19.05 18.45 18.83 4,505,614 -0.13(-0.69%)
Feb 10, 2021 19.03 19.22 18.89 18.96 6,085,786 +0.02(+0.11%)
Feb 09, 2021 18.83 18.98 18.70 18.94 5,278,183 +0.02(+0.11%)
Feb 08, 2021 18.60 18.92 18.59 18.92 4,407,371 +0.35(+1.88%)
Feb 05, 2021 18.92 19.01 18.53 18.57 5,407,700 -0.14(-0.75%)
Feb 04, 2021 18.15 18.91 18.15 18.71 8,881,012 +0.64(+3.54%)
Feb 03, 2021 17.70 18.08 17.68 18.07 7,839,525 +0.40(+2.26%)
Feb 02, 2021 17.45 17.88 17.38 17.67 6,574,594 +0.51(+2.97%)
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.