KeyCorp (NY: KEY )

22.64 USD -0.25 (-1.09%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.52 18.56 18.28 18.37 8,915,923 -0.17(-0.92%)
Jul 30, 2019 18.18 18.54 18.15 18.54 6,101,979 +0.20(+1.09%)
Jul 29, 2019 18.47 18.61 18.33 18.34 5,580,165 -0.17(-0.92%)
Jul 26, 2019 18.21 18.52 18.11 18.51 7,633,300 +0.39(+2.15%)
Jul 25, 2019 18.41 18.51 18.03 18.12 10,946,621 -0.32(-1.74%)
Jul 24, 2019 17.98 18.50 17.98 18.44 10,532,576 +0.47(+2.62%)
Jul 23, 2019 17.41 18.01 17.35 17.97 10,200,711 +0.60(+3.45%)
Jul 22, 2019 17.45 17.50 17.32 17.37 10,351,942 -0.08(-0.46%)
Jul 19, 2019 17.34 17.59 17.29 17.45 7,597,700 +0.14(+0.81%)
Jul 18, 2019 17.17 17.52 17.05 17.31 10,129,983 +0.18(+1.05%)
Jul 17, 2019 17.26 17.33 17.08 17.13 9,816,475 -0.25(-1.44%)
Jul 16, 2019 17.40 17.52 17.19 17.38 13,353,350 -0.21(-1.19%)
Jul 15, 2019 17.88 17.93 17.52 17.59 8,473,051 -0.28(-1.57%)
Jul 12, 2019 17.88 17.93 17.73 17.87 6,045,000 +0.04(+0.22%)
Jul 11, 2019 17.62 17.85 17.58 17.83 6,504,529 +0.22(+1.25%)
Jul 10, 2019 17.78 17.88 17.55 17.61 7,392,081 -0.23(-1.29%)
Jul 09, 2019 17.73 17.99 17.65 17.84 7,963,914 +0.03(+0.17%)
Jul 08, 2019 17.86 18.02 17.72 17.81 6,781,104 -0.19(-1.06%)
Jul 05, 2019 17.99 18.23 17.92 18.00 5,721,700 +0.21(+1.18%)
Jul 03, 2019 17.75 17.80 17.58 17.79 4,519,600 +0.12(+0.68%)
Jul 02, 2019 17.83 17.90 17.55 17.67 9,047,642 -0.17(-0.95%)
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.