KeyCorp (NY: KEY )

20.47 USD +0.54 (+2.71%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.89 18.01 17.74 17.84 6,264,733 -0.02(-0.11%)
Sep 27, 2019 17.95 18.20 17.76 17.86 8,896,900 +0.08(+0.45%)
Sep 26, 2019 17.83 17.97 17.76 17.78 6,541,968 -0.12(-0.67%)
Sep 25, 2019 17.68 18.04 17.66 17.90 8,339,018 +0.25(+1.42%)
Sep 24, 2019 17.83 17.93 17.51 17.65 10,340,035 -0.14(-0.79%)
Sep 23, 2019 17.61 17.91 17.49 17.79 8,488,837 +0.02(+0.11%)
Sep 20, 2019 17.96 18.07 17.67 17.77 19,516,100 -0.28(-1.55%)
Sep 19, 2019 18.21 18.32 18.00 18.05 4,947,599 -0.16(-0.88%)
Sep 18, 2019 18.06 18.35 17.91 18.21 8,228,835 +0.08(+0.44%)
Sep 17, 2019 18.24 18.26 17.92 18.13 7,496,710 -0.21(-1.15%)
Sep 16, 2019 18.01 18.35 17.95 18.34 8,598,008 +0.07(+0.38%)
Sep 13, 2019 18.25 18.49 18.13 18.27 10,433,700 +0.24(+1.33%)
Sep 12, 2019 17.88 18.11 17.62 18.03 13,998,814 +0.03(+0.17%)
Sep 11, 2019 18.14 18.20 17.78 18.00 10,971,367 -0.12(-0.66%)
Sep 10, 2019 17.80 18.19 17.79 18.12 11,007,348 +0.45(+2.55%)
Sep 09, 2019 17.03 17.76 16.95 17.67 16,367,794 +0.87(+5.18%)
Sep 06, 2019 17.00 17.13 16.79 16.80 9,037,500 -0.24(-1.41%)
Sep 05, 2019 16.76 17.18 16.68 17.04 10,042,820 +0.64(+3.90%)
Sep 04, 2019 16.40 16.50 16.32 16.40 5,454,237 +0.18(+1.11%)
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.