KeyCorp (NY: KEY )

22.41 USD -0.42 (-1.86%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.89 20.05 19.82 19.89 9,282,900 -0.13(-0.65%)
Sep 27, 2018 20.24 20.25 19.96 20.02 7,004,405 -0.22(-1.09%)
Sep 26, 2018 20.60 20.66 20.19 20.24 9,678,950 -0.31(-1.51%)
Sep 25, 2018 20.72 20.77 20.53 20.55 6,755,822 -0.05(-0.24%)
Sep 24, 2018 20.80 20.96 20.56 20.60 15,076,492 -0.18(-0.87%)
Sep 21, 2018 20.82 20.87 20.67 20.78 16,440,000 +0.03(+0.14%)
Sep 20, 2018 20.26 20.87 20.26 20.75 23,372,306 +0.58(+2.88%)
Sep 19, 2018 19.74 20.25 19.74 20.17 18,112,020 +0.43(+2.18%)
Sep 18, 2018 19.88 19.91 19.66 19.74 10,906,545 -0.12(-0.60%)
Sep 17, 2018 19.97 20.05 19.80 19.86 10,228,181 -0.08(-0.40%)
Sep 14, 2018 20.01 20.05 19.82 19.94 22,428,402 +0.01(+0.05%)
Sep 13, 2018 20.73 20.76 19.83 19.93 18,705,709 -0.79(-3.81%)
Sep 12, 2018 21.13 21.23 20.70 20.72 8,729,793 -0.44(-2.08%)
Sep 11, 2018 20.90 21.37 20.87 21.16 9,629,684 +0.25(+1.20%)
Sep 10, 2018 21.18 21.26 20.91 20.91 8,249,297 -0.20(-0.95%)
Sep 07, 2018 21.27 21.30 21.07 21.11 11,533,400 -0.07(-0.33%)
Sep 06, 2018 21.34 21.37 21.16 21.18 4,988,807 -0.15(-0.70%)
Sep 05, 2018 21.26 21.50 21.23 21.33 6,455,730 +0.12(+0.57%)
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.