KeyCorp (NY: KEY )

19.32 USD -0.03 (-0.17%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.11 23.13 22.70 23.04 5,004,426 -0.23(-0.99%)
May 27, 2021 23.22 23.33 23.07 23.27 7,545,342 +0.36(+1.57%)
May 26, 2021 22.72 22.97 22.59 22.91 4,989,673 +0.24(+1.06%)
May 25, 2021 23.09 23.45 22.63 22.67 5,525,342 -0.37(-1.61%)
May 24, 2021 23.22 23.24 22.92 23.04 6,449,353 -0.08(-0.35%)
May 21, 2021 22.97 23.33 22.93 23.12 5,861,873 +0.29(+1.27%)
May 20, 2021 22.88 23.00 22.55 22.83 4,949,274 -0.07(-0.31%)
May 19, 2021 22.84 22.92 22.47 22.90 6,917,990 -0.16(-0.69%)
May 18, 2021 23.51 23.64 23.05 23.06 5,807,961 -0.46(-1.96%)
May 17, 2021 23.27 23.55 23.15 23.52 5,164,818 +0.13(+0.56%)
May 14, 2021 23.07 23.45 22.97 23.39 7,187,864 +0.40(+1.74%)
May 13, 2021 22.14 23.12 22.10 22.99 8,582,841 +0.71(+3.19%)
May 12, 2021 23.12 23.25 22.21 22.28 7,340,197 -0.47(-2.07%)
May 11, 2021 22.72 23.30 22.58 22.75 8,471,636 -0.21(-0.91%)
May 10, 2021 23.26 23.44 22.96 22.96 6,686,644 -0.11(-0.48%)
May 07, 2021 22.42 23.08 22.37 23.07 7,003,734 +0.18(+0.79%)
May 06, 2021 22.82 22.90 22.39 22.89 5,291,321 +0.17(+0.75%)
May 05, 2021 22.61 22.80 22.13 22.72 9,538,183 +0.32(+1.43%)
May 04, 2021 21.91 22.40 21.72 22.40 11,013,155 +0.40(+1.82%)
May 03, 2021 22.00 22.16 21.72 22.00 5,854,639 +0.24(+1.10%)
Apr 30, 2021 21.94 22.13 21.75 21.76 7,420,100 -0.30(-1.36%)
Apr 29, 2021 21.87 22.10 21.76 22.06 7,068,688 +0.51(+2.37%)
Apr 28, 2021 21.51 21.65 21.35 21.55 6,183,911 +0.10(+0.47%)
Apr 27, 2021 21.34 21.48 21.18 21.45 8,168,522 +0.18(+0.85%)
Apr 26, 2021 21.04 21.47 21.02 21.27 12,438,116 +0.50(+2.41%)
Apr 23, 2021 20.05 20.88 19.88 20.77 11,988,800 +0.76(+3.80%)
Apr 22, 2021 20.48 20.50 20.00 20.01 8,462,226 -0.43(-2.10%)
Apr 21, 2021 19.73 20.48 19.58 20.44 7,804,170 +0.60(+3.02%)
Apr 20, 2021 20.20 20.38 19.75 19.84 12,742,014 -0.58(-2.84%)
Apr 19, 2021 20.78 20.96 20.36 20.42 9,297,240 -0.26(-1.26%)
Apr 16, 2021 20.86 20.99 20.62 20.68 7,957,700 +0.08(+0.39%)
Apr 15, 2021 20.85 20.85 20.22 20.60 9,356,484 -0.20(-0.96%)
Apr 14, 2021 20.36 20.99 20.36 20.80 7,119,662 +0.32(+1.56%)
Apr 13, 2021 20.73 20.77 20.23 20.48 7,421,764 -0.36(-1.73%)
Apr 12, 2021 20.73 20.87 20.65 20.84 5,648,695 +0.23(+1.12%)
Apr 09, 2021 20.60 20.83 20.46 20.61 9,630,800 +0.28(+1.38%)
Apr 08, 2021 20.24 20.39 19.91 20.33 9,500,579 -0.21(-1.02%)
Apr 07, 2021 20.41 20.55 20.24 20.54 7,572,815 +0.22(+1.08%)
Apr 06, 2021 20.22 20.39 20.01 20.32 6,868,296 +0.03(+0.15%)
Apr 05, 2021 20.57 20.73 20.13 20.29 6,661,283 +0.02(+0.10%)
Apr 01, 2021 19.92 20.33 19.86 20.27 9,114,000 +0.29(+1.45%)
Mar 31, 2021 20.07 20.31 19.92 19.98 12,576,274 -0.11(-0.55%)
Mar 30, 2021 19.71 20.21 19.71 20.09 10,257,934 +0.61(+3.13%)
Mar 29, 2021 19.84 19.88 19.21 19.48 12,310,820 -0.67(-3.33%)
Mar 26, 2021 20.20 20.34 19.82 20.15 11,748,900 +0.26(+1.31%)
Mar 25, 2021 19.15 20.01 19.00 19.89 13,001,791 +0.63(+3.27%)
Mar 24, 2021 19.65 19.93 19.25 19.26 10,270,818 +0.00(+0.00%)
Mar 23, 2021 19.67 19.86 19.24 19.26 12,764,402 -0.66(-3.31%)
Mar 22, 2021 20.30 20.34 19.67 19.92 10,595,696 -0.47(-2.31%)
Mar 19, 2021 20.41 20.68 20.00 20.39 34,834,600 -0.33(-1.59%)
Mar 18, 2021 20.77 21.36 20.58 20.72 13,550,003 +0.34(+1.67%)
Mar 17, 2021 20.67 20.83 20.18 20.38 11,510,873 +0.07(+0.34%)
Mar 16, 2021 20.80 20.80 20.16 20.31 16,128,187 -0.56(-2.68%)
Mar 15, 2021 21.25 21.36 20.57 20.87 13,783,134 -0.42(-1.97%)
Mar 12, 2021 21.43 21.58 21.15 21.29 9,054,400 +0.19(+0.90%)
Mar 11, 2021 20.96 21.26 20.86 21.10 7,386,185 -0.06(-0.28%)
Mar 10, 2021 20.46 21.16 20.39 21.16 11,770,721 +0.70(+3.42%)
Mar 09, 2021 20.87 20.90 20.20 20.46 10,897,712 -0.76(-3.58%)
Mar 08, 2021 20.98 21.55 20.74 21.22 12,809,159 +0.56(+2.71%)
Mar 05, 2021 20.82 20.92 19.85 20.66 12,799,900 +0.42(+2.08%)
Mar 04, 2021 20.56 20.88 19.75 20.24 9,723,225 -0.40(-1.94%)
Mar 03, 2021 20.79 21.38 20.62 20.64 7,689,491 -0.01(-0.05%)
Mar 02, 2021 20.63 20.88 20.59 20.65 5,745,748 -0.09(-0.43%)
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.