KeyCorp (NY: KEY )

21.77 USD +0.63 (+2.98%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.21 20.48 20.12 20.32 6,984,684 +0.15(+0.74%)
Aug 30, 2021 20.72 20.75 20.16 20.17 4,268,175 -0.72(-3.45%)
Aug 27, 2021 20.51 20.93 20.48 20.89 4,688,421 +0.38(+1.85%)
Aug 26, 2021 20.94 20.94 20.42 20.51 5,154,574 -0.34(-1.63%)
Aug 25, 2021 20.50 20.98 20.39 20.85 4,973,071 +0.44(+2.16%)
Aug 24, 2021 20.24 20.48 20.18 20.41 4,603,297 +0.25(+1.24%)
Aug 23, 2021 20.09 20.27 20.02 20.16 4,427,959 +0.25(+1.26%)
Aug 20, 2021 19.68 19.92 19.59 19.91 6,085,962 +0.17(+0.86%)
Aug 19, 2021 19.78 19.97 19.57 19.74 5,763,448 -0.28(-1.40%)
Aug 18, 2021 20.09 20.42 19.99 20.02 5,857,902 -0.19(-0.94%)
Aug 17, 2021 20.29 20.46 19.92 20.21 5,611,399 -0.31(-1.51%)
Aug 16, 2021 20.45 20.64 20.22 20.52 6,031,267 -0.16(-0.77%)
Aug 13, 2021 20.95 20.99 20.58 20.68 5,761,120 -0.15(-0.72%)
Aug 12, 2021 20.84 20.93 20.62 20.83 5,304,039 -0.05(-0.24%)
Aug 11, 2021 20.62 20.92 20.38 20.88 6,823,517 +0.30(+1.46%)
Aug 10, 2021 20.17 20.68 20.08 20.58 7,416,602 +0.38(+1.88%)
Aug 09, 2021 20.19 20.46 20.00 20.20 6,129,345 -0.13(-0.64%)
Aug 06, 2021 20.20 20.56 20.16 20.33 6,153,580 +0.43(+2.16%)
Aug 05, 2021 19.77 19.99 19.76 19.90 5,549,773 +0.27(+1.38%)
Aug 04, 2021 19.67 20.10 19.59 19.63 7,512,630 -0.38(-1.90%)
Aug 03, 2021 19.69 20.07 19.30 20.01 7,653,363 +0.47(+2.41%)
Aug 02, 2021 19.75 20.30 19.53 19.54 7,931,777 -0.12(-0.61%)
Jul 30, 2021 19.75 20.07 19.55 19.66 8,863,160 -0.21(-1.06%)
Jul 29, 2021 19.82 20.06 19.63 19.87 10,000,875 +0.28(+1.43%)
Jul 28, 2021 19.48 19.81 19.21 19.59 9,908,303 +0.23(+1.19%)
Jul 27, 2021 19.11 19.54 18.99 19.36 7,250,617 +0.01(+0.05%)
Jul 26, 2021 19.16 19.53 19.16 19.35 7,462,013 +0.25(+1.31%)
Jul 23, 2021 19.25 19.53 19.01 19.10 7,375,166 +0.10(+0.53%)
Jul 22, 2021 19.32 19.34 18.88 19.00 7,286,276 -0.41(-2.11%)
Jul 21, 2021 19.32 19.66 19.30 19.41 11,755,101 +0.31(+1.62%)
Jul 20, 2021 17.96 19.39 17.90 19.10 12,614,864 +0.61(+3.30%)
Jul 19, 2021 18.85 19.01 18.35 18.49 14,321,161 -0.86(-4.44%)
Jul 16, 2021 20.30 20.34 19.30 19.35 8,612,325 -0.81(-4.02%)
Jul 15, 2021 19.80 20.33 19.70 20.16 6,798,877 +0.17(+0.85%)
Jul 14, 2021 20.11 20.39 19.67 19.99 7,470,508 -0.08(-0.40%)
Jul 13, 2021 20.43 20.43 19.92 20.07 5,350,282 -0.35(-1.71%)
Jul 12, 2021 19.88 20.48 19.70 20.42 6,110,049 +0.25(+1.24%)
Jul 09, 2021 19.88 20.21 19.69 20.17 7,741,083 +0.77(+3.97%)
Jul 08, 2021 19.47 19.74 19.25 19.40 8,973,918 -0.51(-2.56%)
Jul 07, 2021 19.84 20.17 19.78 19.91 7,750,174 -0.15(-0.75%)
Jul 06, 2021 20.64 20.65 20.01 20.06 8,261,859 -0.66(-3.19%)
Jul 02, 2021 20.88 20.91 20.61 20.72 4,786,566 -0.17(-0.81%)
Jul 01, 2021 20.84 20.97 20.66 20.89 6,113,799 +0.24(+1.16%)
Jun 30, 2021 20.49 20.76 20.44 20.65 5,820,521 +0.13(+0.63%)
Jun 29, 2021 20.82 20.98 20.40 20.52 7,832,402 -0.15(-0.73%)
Jun 28, 2021 21.14 21.14 20.55 20.67 8,846,857 -0.59(-2.78%)
Jun 25, 2021 21.01 21.31 20.89 21.26 7,307,205 +0.32(+1.53%)
Jun 24, 2021 20.69 21.02 20.53 20.94 9,626,219 +0.34(+1.65%)
Jun 23, 2021 20.67 20.82 20.59 20.60 6,711,545 +0.04(+0.19%)
Jun 22, 2021 20.58 20.72 20.29 20.56 7,639,449 -0.03(-0.15%)
Jun 21, 2021 20.14 20.61 20.08 20.59 5,340,085 +0.66(+3.31%)
Jun 18, 2021 20.05 20.29 19.78 19.93 14,814,683 -0.58(-2.83%)
Jun 17, 2021 22.05 22.13 20.46 20.51 8,092,511 -1.35(-6.18%)
Jun 16, 2021 21.54 21.96 21.25 21.86 8,570,783 +0.16(+0.74%)
Jun 15, 2021 21.54 21.89 21.43 21.70 5,561,051 +0.17(+0.79%)
Jun 14, 2021 21.91 21.96 21.32 21.53 6,252,342 -0.41(-1.87%)
Jun 11, 2021 21.80 22.09 21.78 21.94 5,375,479 +0.18(+0.83%)
Jun 10, 2021 22.63 22.66 21.76 21.76 5,055,470 -0.50(-2.25%)
Jun 09, 2021 22.49 22.53 22.19 22.26 4,466,136 -0.48(-2.11%)
Jun 08, 2021 22.55 22.83 22.28 22.74 6,772,211 +0.00(+0.00%)
Jun 07, 2021 22.81 22.88 22.66 22.74 5,325,527 +0.01(+0.04%)
Jun 04, 2021 22.97 23.00 22.50 22.73 4,688,540 -0.27(-1.17%)
Jun 03, 2021 22.91 23.23 22.86 23.00 6,518,176 +0.04(+0.17%)
Jun 02, 2021 23.15 23.15 22.78 22.96 6,014,217 -0.18(-0.78%)
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.