KeyCorp (NY: KEY )

20.64 USD +0.08 (+0.39%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.21 21.31 20.86 20.87 12,636,006 -0.28(-1.32%)
Jul 30, 2018 21.25 21.42 21.14 21.15 10,013,397 -0.12(-0.56%)
Jul 27, 2018 21.14 21.30 21.01 21.27 10,989,399 +0.13(+0.61%)
Jul 26, 2018 20.98 21.18 20.89 21.14 9,319,625 +0.28(+1.34%)
Jul 25, 2018 20.87 21.03 20.70 20.86 10,326,124 -0.09(-0.43%)
Jul 24, 2018 20.87 21.11 20.80 20.95 11,783,507 +0.11(+0.53%)
Jul 23, 2018 20.54 20.86 20.54 20.84 11,366,478 +0.32(+1.56%)
Jul 20, 2018 20.65 20.72 20.50 20.52 12,685,723 -0.11(-0.53%)
Jul 19, 2018 20.59 20.76 20.12 20.63 14,906,820 +0.33(+1.63%)
Jul 18, 2018 20.04 20.36 20.04 20.30 9,153,016 +0.24(+1.20%)
Jul 17, 2018 19.95 20.16 19.79 20.06 7,540,738 +0.14(+0.70%)
Jul 16, 2018 19.65 19.95 19.62 19.92 5,360,719 +0.36(+1.84%)
Jul 13, 2018 19.65 19.75 19.40 19.56 8,151,079 -0.18(-0.91%)
Jul 12, 2018 20.09 20.09 19.68 19.74 9,327,112 -0.17(-0.85%)
Jul 11, 2018 19.91 19.91 6,663,851 -0.21(-1.04%)
Jul 10, 2018 20.35 20.44 19.95 20.12 9,451,293 -0.17(-0.84%)
Jul 09, 2018 19.76 20.33 19.75 20.29 11,705,932 +0.59(+2.99%)
Jul 06, 2018 19.54 19.79 19.39 19.70 5,608,911 +0.13(+0.66%)
Jul 05, 2018 19.78 19.84 19.50 19.57 7,053,655 -0.11(-0.56%)
Jul 03, 2018 19.68 19.68 19.68 0 -0.19(-0.96%)
Jul 02, 2018 19.47 19.87 19.39 19.87 7,420,491 +0.33(+1.69%)
Jun 29, 2018 19.94 20.17 19.53 19.54 13,045,897 -0.06(-0.31%)
Jun 28, 2018 19.60 19.80 19.45 19.60 11,000,613 +0.06(+0.31%)
Jun 27, 2018 19.80 19.98 19.49 19.54 9,823,880 -0.26(-1.31%)
Jun 26, 2018 20.14 20.14 19.72 19.80 9,382,641 -0.31(-1.54%)
Jun 25, 2018 20.30 20.34 19.90 20.11 12,209,481 -0.29(-1.42%)
Jun 22, 2018 20.84 20.88 20.33 20.40 11,455,970 -0.27(-1.31%)
Jun 21, 2018 20.46 20.87 20.28 20.67 8,951,489 +0.13(+0.63%)
Jun 20, 2018 20.69 20.79 20.53 20.54 6,596,960 -0.03(-0.15%)
Jun 19, 2018 20.25 20.61 20.23 20.57 7,560,254 +0.13(+0.64%)
Jun 18, 2018 20.25 20.50 20.05 20.44 7,018,679 +0.05(+0.25%)
Jun 15, 2018 20.61 20.12 20.39 17,836,451 -0.14(-0.68%)
Jun 14, 2018 20.77 20.77 20.29 20.53 12,499,310 -0.14(-0.68%)
Jun 13, 2018 20.70 21.05 20.57 20.67 13,490,156 +0.03(+0.15%)
Jun 12, 2018 20.66 20.82 20.53 20.64 9,743,224 +0.08(+0.39%)
Jun 11, 2018 20.56 20.82 20.45 20.56 9,401,739 +0.02(+0.10%)
Jun 08, 2018 20.38 20.55 20.23 20.54 5,476,915 +0.11(+0.54%)
Jun 07, 2018 20.55 20.66 20.25 20.43 7,816,998 +0.00(+0.00%)
Jun 06, 2018 20.44 20.43 9,185,914 +0.54(+2.71%)
Jun 05, 2018 19.84 19.93 19.66 19.89 7,650,331 -0.01(-0.05%)
Jun 04, 2018 19.81 19.98 19.79 19.90 6,291,141 +0.15(+0.76%)
Jun 01, 2018 19.77 19.93 19.61 19.75 7,142,783 +0.31(+1.59%)
May 31, 2018 19.61 19.70 19.38 19.44 8,974,425 -0.21(-1.07%)
May 30, 2018 19.47 19.77 19.30 19.65 10,248,261 +0.45(+2.34%)
May 29, 2018 19.83 19.83 19.00 19.20 11,535,970 -0.84(-4.19%)
May 25, 2018 20.04 20.04 20.04 0 -0.40(-1.96%)
May 24, 2018 20.18 20.47 19.89 20.44 9,948,747 +0.18(+0.89%)
May 23, 2018 20.42 20.55 20.09 20.26 9,294,076 -0.35(-1.70%)
May 22, 2018 20.49 20.78 20.39 20.61 8,247,180 +0.20(+0.98%)
May 21, 2018 20.32 20.52 20.28 20.41 6,967,951 +0.16(+0.79%)
May 18, 2018 20.65 20.66 20.18 20.25 9,618,246 -0.39(-1.89%)
May 17, 2018 20.33 20.66 20.23 20.64 6,211,208 +0.29(+1.43%)
May 16, 2018 20.41 20.55 20.30 20.35 6,932,108 -0.12(-0.59%)
May 15, 2018 20.16 20.61 20.14 20.47 7,870,770 +0.31(+1.54%)
May 14, 2018 20.32 20.38 20.12 20.16 6,486,131 -0.10(-0.49%)
May 11, 2018 20.28 20.40 20.17 20.26 6,690,336 -0.02(-0.10%)
May 10, 2018 20.10 20.42 20.00 20.28 6,262,881 +0.22(+1.10%)
May 09, 2018 19.93 20.20 19.84 20.06 6,502,594 +0.27(+1.36%)
May 08, 2018 19.76 20.14 19.64 19.79 8,991,238 +0.06(+0.30%)
May 07, 2018 19.75 19.86 19.54 19.73 7,125,141 +0.03(+0.15%)
May 04, 2018 19.20 19.80 19.07 19.70 6,996,268 +0.33(+1.70%)
May 03, 2018 19.67 19.69 19.11 19.37 12,296,903 -0.39(-1.97%)
May 02, 2018 19.83 20.08 19.72 19.76 7,395,746 -0.15(-0.75%)
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.