KeyCorp (NY: KEY )

25.23 USD +0.34 (+1.35%)
Streaming Delayed Price Updated: 1:48 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.42 19.54 19.37 19.39 3,808,900 -0.06(-0.31%)
Nov 27, 2019 19.40 19.49 19.29 19.45 6,084,000 +0.16(+0.83%)
Nov 26, 2019 19.31 19.40 19.22 19.29 7,815,526 -0.13(-0.67%)
Nov 25, 2019 19.30 19.50 19.25 19.42 9,302,220 +0.16(+0.83%)
Nov 22, 2019 19.14 19.40 19.12 19.26 6,092,600 +0.16(+0.84%)
Nov 21, 2019 19.15 19.19 18.89 19.10 7,159,822 +0.02(+0.10%)
Nov 20, 2019 19.07 19.13 18.87 19.08 9,272,477 -0.03(-0.16%)
Nov 19, 2019 19.05 19.12 18.84 19.11 9,031,237 +0.14(+0.74%)
Nov 18, 2019 18.89 19.02 18.82 18.97 6,098,845 +0.00(+0.00%)
Nov 15, 2019 18.96 19.01 18.85 18.97 6,026,000 +0.10(+0.53%)
Nov 14, 2019 18.81 18.89 18.68 18.87 6,861,088 -0.01(-0.05%)
Nov 13, 2019 18.97 19.04 18.76 18.88 8,261,857 -0.32(-1.67%)
Nov 12, 2019 19.20 19.32 19.10 19.20 8,172,523 +0.00(+0.00%)
Nov 11, 2019 19.20 19.38 19.18 19.20 8,868,782 -0.16(-0.83%)
Nov 08, 2019 19.24 19.41 19.16 19.36 6,438,700 +0.06(+0.31%)
Nov 07, 2019 19.30 19.48 19.23 19.30 8,827,864 +0.17(+0.89%)
Nov 06, 2019 19.03 19.13 18.90 19.13 8,437,499 -0.06(-0.31%)
Nov 05, 2019 19.00 19.34 18.96 19.19 12,142,865 +0.23(+1.21%)
Nov 04, 2019 18.44 18.97 18.44 18.96 13,251,712 +0.67(+3.66%)
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.