KeyCorp (NY: KEY )

21.78 USD +0.08 (+0.37%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.61 19.70 19.38 19.44 8,974,425 -0.21(-1.07%)
May 30, 2018 19.47 19.77 19.30 19.65 10,248,261 +0.45(+2.34%)
May 29, 2018 19.83 19.83 19.00 19.20 11,535,970 -0.84(-4.19%)
May 25, 2018 20.04 20.04 20.04 0 -0.40(-1.96%)
May 24, 2018 20.18 20.47 19.89 20.44 9,948,747 +0.18(+0.89%)
May 23, 2018 20.42 20.55 20.09 20.26 9,294,076 -0.35(-1.70%)
May 22, 2018 20.49 20.78 20.39 20.61 8,247,180 +0.20(+0.98%)
May 21, 2018 20.32 20.52 20.28 20.41 6,967,951 +0.16(+0.79%)
May 18, 2018 20.65 20.66 20.18 20.25 9,618,246 -0.39(-1.89%)
May 17, 2018 20.33 20.66 20.23 20.64 6,211,208 +0.29(+1.43%)
May 16, 2018 20.41 20.55 20.30 20.35 6,932,108 -0.12(-0.59%)
May 15, 2018 20.16 20.61 20.14 20.47 7,870,770 +0.31(+1.54%)
May 14, 2018 20.32 20.38 20.12 20.16 6,486,131 -0.10(-0.49%)
May 11, 2018 20.28 20.40 20.17 20.26 6,690,336 -0.02(-0.10%)
May 10, 2018 20.10 20.42 20.00 20.28 6,262,881 +0.22(+1.10%)
May 09, 2018 19.93 20.20 19.84 20.06 6,502,594 +0.27(+1.36%)
May 08, 2018 19.76 20.14 19.64 19.79 8,991,238 +0.06(+0.30%)
May 07, 2018 19.75 19.86 19.54 19.73 7,125,141 +0.03(+0.15%)
May 04, 2018 19.20 19.80 19.07 19.70 6,996,268 +0.33(+1.70%)
May 03, 2018 19.67 19.69 19.11 19.37 12,296,903 -0.39(-1.97%)
May 02, 2018 19.83 20.08 19.72 19.76 7,395,746 -0.15(-0.75%)
May 01, 2018 19.89 19.96 19.63 19.91 8,058,741 -0.01(-0.05%)
Apr 30, 2018 20.43 20.59 19.92 19.92 8,869,023 -0.49(-2.40%)
Apr 27, 2018 20.24 20.51 20.21 20.41 8,835,444 +0.12(+0.59%)
Apr 26, 2018 20.19 20.41 20.09 20.29 9,059,560 +0.06(+0.30%)
Apr 25, 2018 19.99 20.41 19.86 20.23 8,451,938 +0.16(+0.80%)
Apr 24, 2018 20.23 20.49 19.88 20.07 10,432,782 +0.20(+1.01%)
Apr 23, 2018 19.88 19.99 19.75 19.87 10,470,994 +0.01(+0.05%)
Apr 20, 2018 19.66 20.00 19.62 19.86 11,707,049 +0.31(+1.59%)
Apr 19, 2018 18.76 19.75 18.72 19.55 14,692,309 +0.68(+3.60%)
Apr 18, 2018 19.02 19.24 18.78 18.87 11,540,924 -0.09(-0.47%)
Apr 17, 2018 19.46 19.46 18.78 18.96 13,387,032 -0.38(-1.96%)
Apr 16, 2018 19.41 19.47 19.13 19.34 6,684,578 +0.10(+0.52%)
Apr 13, 2018 20.02 20.04 19.11 19.24 12,978,603 -0.61(-3.07%)
Apr 12, 2018 19.61 19.99 19.58 19.85 7,364,997 +0.39(+2.00%)
Apr 11, 2018 19.38 19.70 19.37 19.46 7,067,081 -0.17(-0.87%)
Apr 10, 2018 19.46 19.71 19.37 19.63 8,882,173 +0.44(+2.29%)
Apr 09, 2018 19.20 19.65 19.17 19.19 6,965,220 +0.10(+0.52%)
Apr 06, 2018 19.56 19.59 18.82 19.09 10,310,332 -0.65(-3.29%)
Apr 05, 2018 19.79 19.85 19.56 19.74 10,823,338 +0.07(+0.36%)
Apr 04, 2018 19.07 19.71 19.03 19.67 6,490,806 +0.23(+1.18%)
Apr 03, 2018 19.09 19.50 19.05 19.44 9,060,708 +0.41(+2.15%)
Apr 02, 2018 19.56 19.69 18.78 19.03 11,223,092 -0.52(-2.66%)
Mar 29, 2018 19.55 19.55 19.55 0 +0.28(+1.45%)
Mar 28, 2018 19.33 19.44 19.00 19.27 10,669,476 +0.00(+0.00%)
Mar 27, 2018 20.01 20.05 19.07 19.27 11,488,486 -0.66(-3.31%)
Mar 26, 2018 19.52 19.98 19.35 19.93 11,027,043 +0.89(+4.67%)
Mar 23, 2018 20.01 20.19 19.00 19.04 15,182,668 -0.98(-4.90%)
Mar 22, 2018 20.66 20.79 19.97 20.02 9,420,841 -0.95(-4.53%)
Mar 21, 2018 20.94 21.23 20.76 20.97 6,680,663 +0.04(+0.19%)
Mar 20, 2018 20.96 21.09 20.86 20.93 5,475,619 +0.01(+0.05%)
Mar 19, 2018 20.99 21.06 20.68 20.92 7,935,255 -0.04(-0.19%)
Mar 16, 2018 20.98 21.12 20.84 20.96 14,742,121 +0.05(+0.24%)
Mar 15, 2018 21.03 21.09 20.82 20.91 6,575,436 -0.01(-0.05%)
Mar 14, 2018 21.46 21.51 20.87 20.92 12,838,381 -0.44(-2.06%)
Mar 13, 2018 21.88 21.92 21.28 21.36 13,048,669 -0.44(-2.02%)
Mar 12, 2018 22.14 22.40 21.77 21.80 9,782,028 -0.35(-1.58%)
Mar 09, 2018 22.03 22.15 21.84 22.15 7,517,079 +0.34(+1.56%)
Mar 08, 2018 22.02 22.11 21.46 21.81 9,452,785 -0.16(-0.73%)
Mar 07, 2018 22.06 21.97 9,252,443 +0.27(+1.24%)
Mar 06, 2018 21.56 21.73 21.18 21.70 8,528,373 +0.25(+1.17%)
Mar 05, 2018 21.04 21.58 20.89 21.45 9,163,670 +0.11(+0.52%)
Mar 02, 2018 20.88 21.42 20.56 21.34 13,021,001 +0.34(+1.62%)
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.