KeyCorp (NY: KEY )

19.84 USD +0.25 (+1.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.08 15.29 14.98 15.02 10,361,565 +0.05(+0.33%)
Jun 29, 2015 15.17 15.29 14.96 14.97 8,719,795 -0.39(-2.54%)
Jun 26, 2015 15.43 15.54 15.34 15.36 7,906,235 -0.01(-0.07%)
Jun 25, 2015 15.52 15.58 15.31 15.37 9,773,576 -0.06(-0.39%)
Jun 24, 2015 15.63 15.70 15.43 15.43 6,929,008 -0.22(-1.41%)
Jun 23, 2015 15.49 15.67 15.47 15.65 11,432,273 +0.22(+1.43%)
Jun 22, 2015 15.38 15.43 15.33 15.43 5,306,857 +0.22(+1.45%)
Jun 19, 2015 15.29 15.37 15.21 15.21 7,472,892 -0.16(-1.04%)
Jun 18, 2015 15.30 15.37 15.12 15.37 8,110,690 +0.12(+0.79%)
Jun 17, 2015 15.52 15.60 15.20 15.25 9,835,844 -0.19(-1.23%)
Jun 16, 2015 15.32 15.47 15.26 15.44 5,486,970 +0.09(+0.59%)
Jun 15, 2015 15.21 15.43 15.14 15.35 4,386,395 -0.02(-0.13%)
Jun 12, 2015 15.35 15.39 15.22 15.37 6,439,255 +0.01(+0.07%)
Jun 11, 2015 15.45 15.47 15.31 15.36 5,434,783 -0.05(-0.32%)
Jun 10, 2015 15.42 15.56 15.34 15.41 11,199,950 +0.07(+0.46%)
Jun 09, 2015 15.14 15.38 14.97 15.34 10,789,632 +0.23(+1.52%)
Jun 08, 2015 15.09 15.23 15.03 15.11 8,422,422 +0.01(+0.07%)
Jun 05, 2015 14.86 15.12 14.86 15.10 10,996,854 +0.35(+2.37%)
Jun 04, 2015 14.55 14.88 14.55 14.75 9,099,156 -0.09(-0.61%)
Jun 03, 2015 14.72 14.95 14.71 14.84 11,391,784 +0.20(+1.37%)
Jun 02, 2015 14.49 14.72 14.47 14.64 8,655,451 +0.13(+0.90%)
Jun 01, 2015 14.64 14.68 14.35 14.51 9,810,478 -0.07(-0.48%)
May 29, 2015 14.78 14.81 14.58 14.58 12,133,012 -0.28(-1.88%)
May 28, 2015 14.94 14.98 14.83 14.86 6,664,331 -0.09(-0.60%)
May 27, 2015 14.88 14.99 14.83 14.95 8,899,316 +0.13(+0.88%)
May 26, 2015 14.80 14.86 14.68 14.82 10,448,996 -0.08(-0.54%)
May 22, 2015 14.94 14.90 14.90 14.90 4,168,700 -0.02(-0.13%)
May 21, 2015 14.92 15.03 14.86 14.92 6,833,276 -0.05(-0.33%)
May 20, 2015 15.08 15.10 14.93 14.97 6,145,384 -0.14(-0.93%)
May 19, 2015 14.92 15.11 14.88 15.11 9,194,127 +0.25(+1.68%)
May 18, 2015 14.73 14.90 14.70 14.86 6,735,511 +0.16(+1.09%)
May 15, 2015 15.00 15.00 14.64 14.70 12,852,921 -0.23(-1.54%)
May 14, 2015 14.96 15.06 14.85 14.93 11,426,382 +0.01(+0.07%)
May 13, 2015 14.72 14.97 14.66 14.92 16,406,068 +0.20(+1.36%)
May 12, 2015 14.65 14.79 14.51 14.72 14,789,775 -0.02(-0.14%)
May 11, 2015 14.59 14.80 14.53 14.74 7,701,600 +0.16(+1.10%)
May 08, 2015 14.45 14.60 14.33 14.58 9,149,169 +0.23(+1.60%)
May 07, 2015 14.49 14.50 14.29 14.35 11,857,379 -0.11(-0.76%)
May 06, 2015 14.41 14.70 14.38 14.46 19,322,078 -0.19(-1.30%)
May 05, 2015 14.57 14.83 14.54 14.65 16,124,288 +0.02(+0.14%)
May 04, 2015 14.50 14.64 14.41 14.63 7,626,092 +0.23(+1.60%)
May 01, 2015 14.52 14.57 14.36 14.40 6,469,561 -0.05(-0.35%)
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.