KeyCorp (NY: KEY )

22.77 USD +0.71 (+3.20%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.54 14.62 14.37 14.45 11,544,523 -0.04(-0.28%)
Apr 29, 2015 14.21 14.56 14.21 14.49 11,081,790 +0.23(+1.61%)
Apr 28, 2015 14.10 14.28 14.01 14.26 7,509,746 +0.15(+1.06%)
Apr 27, 2015 14.25 14.32 14.11 14.11 6,984,658 -0.12(-0.84%)
Apr 24, 2015 14.33 14.33 14.22 14.23 7,453,170 -0.11(-0.77%)
Apr 23, 2015 14.32 14.39 14.22 14.34 9,558,082 +0.00(+0.00%)
Apr 22, 2015 14.16 14.37 14.06 14.34 10,232,017 +0.16(+1.13%)
Apr 21, 2015 14.26 14.31 14.18 14.18 7,977,793 -0.03(-0.21%)
Apr 20, 2015 14.19 14.34 14.13 14.21 8,117,884 +0.12(+0.85%)
Apr 17, 2015 14.29 14.37 14.00 14.09 11,848,421 -0.31(-2.15%)
Apr 16, 2015 14.06 14.53 13.90 14.40 21,619,429 +0.21(+1.48%)
Apr 15, 2015 14.07 14.29 14.06 14.19 10,846,257 +0.09(+0.64%)
Apr 14, 2015 14.24 14.30 14.06 14.10 14,360,995 -0.15(-1.05%)
Apr 13, 2015 14.05 14.26 14.03 14.25 15,194,081 +0.19(+1.35%)
Apr 10, 2015 14.18 14.21 14.01 14.06 9,370,541 -0.13(-0.92%)
Apr 09, 2015 14.18 14.25 14.07 14.19 6,776,493 +0.00(+0.00%)
Apr 08, 2015 14.23 14.36 14.15 14.19 6,580,370 -0.06(-0.42%)
Apr 07, 2015 14.21 14.34 14.12 14.25 8,558,727 +0.09(+0.64%)
Apr 06, 2015 14.09 14.20 13.93 14.16 7,257,678 -0.09(-0.63%)
Apr 02, 2015 14.10 14.25 14.25 14.25 8,030,400 +0.09(+0.64%)
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.