KeyCorp (NY: KEY )

20.61 USD +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.80 18.89 18.55 18.74 8,456,670 +0.01(+0.05%)
Jun 29, 2017 18.82 19.10 18.52 18.73 12,974,690 +0.35(+1.90%)
Jun 28, 2017 18.36 18.61 18.32 18.38 10,445,667 +0.18(+0.99%)
Jun 27, 2017 18.23 18.54 18.20 18.20 8,513,617 +0.08(+0.44%)
Jun 26, 2017 17.94 18.25 17.86 18.12 7,524,313 +0.22(+1.23%)
Jun 23, 2017 18.30 18.30 17.79 17.90 9,008,191 -0.30(-1.65%)
Jun 22, 2017 18.35 18.40 18.08 18.20 7,245,037 -0.19(-1.03%)
Jun 21, 2017 18.63 18.63 18.32 18.39 6,953,439 -0.18(-0.97%)
Jun 20, 2017 18.76 18.76 18.57 18.57 5,331,578 -0.22(-1.17%)
Jun 19, 2017 18.68 18.89 18.67 18.79 8,896,837 +0.25(+1.35%)
Jun 16, 2017 18.67 18.71 18.48 18.54 12,042,844 -0.14(-0.75%)
Jun 15, 2017 18.64 18.90 18.62 18.68 6,848,643 -0.12(-0.64%)
Jun 14, 2017 18.50 18.82 18.30 18.80 10,790,798 +0.13(+0.70%)
Jun 13, 2017 18.70 18.82 18.61 18.67 10,203,414 +0.09(+0.48%)
Jun 12, 2017 18.65 18.91 18.50 18.58 11,281,329 -0.04(-0.21%)
Jun 09, 2017 18.38 18.74 18.35 18.62 13,901,882 +0.42(+2.31%)
Jun 08, 2017 18.43 17.69 18.20 15,657,347 +0.40(+2.25%)
Jun 07, 2017 17.59 17.90 17.50 17.80 15,073,415 +0.31(+1.77%)
Jun 06, 2017 17.29 17.60 17.20 17.49 10,812,377 +0.00(+0.00%)
Jun 05, 2017 17.43 17.69 17.41 17.49 14,822,808 +0.08(+0.46%)
Jun 02, 2017 17.41 17.52 17.26 17.41 15,596,383 -0.25(-1.42%)
Jun 01, 2017 17.58 17.75 17.35 17.66 22,276,098 +0.19(+1.09%)
May 31, 2017 17.84 17.89 17.40 17.47 14,720,388 -0.36(-2.02%)
May 30, 2017 17.86 17.92 17.67 17.83 6,391,930 -0.16(-0.89%)
May 26, 2017 18.07 18.19 17.91 17.99 7,116,277 -0.15(-0.83%)
May 25, 2017 18.01 18.25 17.93 18.14 9,943,306 +0.07(+0.39%)
May 24, 2017 18.11 18.13 17.85 18.07 10,661,183 +0.02(+0.11%)
May 23, 2017 17.73 18.14 17.58 18.05 7,992,560 +0.34(+1.92%)
May 22, 2017 17.83 17.87 17.61 17.71 7,367,830 -0.02(-0.11%)
May 19, 2017 17.75 17.95 17.69 17.73 6,391,403 +0.05(+0.28%)
May 18, 2017 17.63 17.82 17.47 17.68 10,633,298 +0.03(+0.17%)
May 17, 2017 18.54 18.18 17.48 17.65 14,381,578 -0.89(-4.80%)
May 16, 2017 18.44 18.57 18.20 18.54 10,647,645 +0.13(+0.71%)
May 15, 2017 18.30 18.46 18.27 18.41 4,305,730 +0.20(+1.10%)
May 12, 2017 18.10 18.22 17.92 18.21 8,477,038 -0.03(-0.16%)
May 11, 2017 18.43 18.49 18.13 18.24 9,310,237 -0.26(-1.41%)
May 10, 2017 18.37 18.55 18.31 18.50 6,786,684 +0.03(+0.16%)
May 09, 2017 18.68 18.85 18.40 18.47 6,760,131 -0.20(-1.07%)
May 08, 2017 18.71 18.80 18.63 18.67 6,396,477 -0.06(-0.32%)
May 05, 2017 18.94 18.98 18.72 18.73 6,969,295 -0.17(-0.90%)
May 04, 2017 18.94 19.09 18.79 18.90 10,110,164 +0.04(+0.21%)
May 03, 2017 18.38 18.87 18.35 18.86 9,103,683 +0.38(+2.06%)
May 02, 2017 18.58 18.60 18.30 18.48 5,467,447 -0.07(-0.38%)
May 01, 2017 18.39 18.70 18.26 18.55 9,210,124 +0.31(+1.70%)
Apr 28, 2017 18.35 18.56 18.22 18.24 8,575,025 -0.13(-0.71%)
Apr 27, 2017 18.69 18.74 18.32 18.37 9,381,057 -0.31(-1.66%)
Apr 26, 2017 18.60 18.87 18.56 18.68 8,654,975 +0.06(+0.32%)
Apr 25, 2017 18.71 18.88 18.60 18.62 9,324,885 +0.07(+0.38%)
Apr 24, 2017 18.77 18.95 18.52 18.55 14,744,769 +0.40(+2.20%)
Apr 21, 2017 18.09 18.35 17.91 18.15 13,161,255 -0.06(-0.33%)
Apr 20, 2017 17.87 18.47 17.81 18.21 16,547,604 +0.84(+4.84%)
Apr 19, 2017 17.32 17.58 17.23 17.37 11,069,734 +0.17(+0.99%)
Apr 18, 2017 17.17 17.37 17.02 17.20 10,552,444 -0.14(-0.81%)
Apr 17, 2017 17.01 17.38 16.95 17.34 8,083,274 +0.34(+2.00%)
Apr 13, 2017 17.07 17.37 16.91 17.00 13,661,676 -0.17(-0.99%)
Apr 12, 2017 17.31 17.36 17.06 17.17 8,820,258 -0.16(-0.92%)
Apr 11, 2017 17.21 17.34 17.01 17.33 7,534,336 +0.02(+0.12%)
Apr 10, 2017 17.40 17.53 17.14 17.31 10,017,251 -0.13(-0.75%)
Apr 07, 2017 17.36 17.59 17.30 17.44 7,101,085 -0.08(-0.46%)
Apr 06, 2017 17.21 17.57 17.10 17.52 9,486,626 +0.32(+1.86%)
Apr 05, 2017 17.90 17.90 17.19 17.20 16,060,207 -0.39(-2.22%)
Apr 04, 2017 17.55 17.73 17.50 17.59 8,679,320 -0.14(-0.79%)
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.