KeyCorp (NY: KEY )

22.78 USD +0.50 (+2.24%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 13, 2021 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%)
Nov 01, 2019 18.19 18.35 18.06 18.29 9,137,100 +0.32(+1.78%)
Oct 31, 2019 18.12 18.27 17.80 17.97 10,307,476 -0.30(-1.64%)
Oct 30, 2019 18.40 18.41 18.07 18.27 7,147,532 -0.18(-0.98%)
Oct 29, 2019 18.25 18.59 18.23 18.45 10,149,662 +0.07(+0.38%)
Oct 28, 2019 18.30 18.47 18.25 18.38 7,811,862 +0.18(+0.99%)
Oct 25, 2019 18.04 18.34 18.04 18.20 7,527,000 +0.02(+0.11%)
Oct 24, 2019 18.23 18.31 18.04 18.18 8,708,698 -0.05(-0.27%)
Oct 23, 2019 18.09 18.27 18.05 18.23 8,040,386 +0.10(+0.55%)
Oct 22, 2019 18.11 18.41 17.95 18.13 10,325,119 +0.00(+0.00%)
Oct 21, 2019 18.00 18.19 17.96 18.13 8,420,081 +0.36(+2.03%)
Oct 18, 2019 17.46 17.83 17.46 17.77 11,816,899 +0.26(+1.48%)
Oct 17, 2019 17.96 18.03 17.46 17.51 12,350,638 -0.18(-1.02%)
Oct 16, 2019 17.85 17.97 17.60 17.69 10,038,937 -0.09(-0.51%)
Oct 15, 2019 17.66 17.93 17.58 17.78 6,499,911 +0.19(+1.08%)
Oct 14, 2019 17.29 17.67 17.26 17.59 10,879,045 +0.19(+1.09%)
Oct 11, 2019 17.62 17.69 17.39 17.40 10,616,500 +0.21(+1.22%)
Oct 10, 2019 16.89 17.24 16.89 17.19 8,603,053 +0.40(+2.38%)
Oct 09, 2019 16.89 16.94 16.71 16.79 7,945,598 +0.05(+0.30%)
Oct 08, 2019 16.98 17.05 16.73 16.74 9,766,969 -0.54(-3.13%)
Oct 07, 2019 17.26 17.47 17.17 17.28 6,513,016 +0.01(+0.06%)
Oct 04, 2019 17.19 17.28 16.95 17.27 10,573,800 +0.16(+0.94%)
Oct 03, 2019 16.96 17.12 16.59 17.11 10,483,043 +0.06(+0.35%)
Oct 02, 2019 17.20 17.24 16.88 17.05 9,314,240 -0.33(-1.90%)
Oct 01, 2019 18.00 18.04 17.33 17.38 7,924,172 -0.46(-2.58%)
Sep 30, 2019 17.89 18.01 17.74 17.84 6,264,733 -0.02(-0.11%)
Sep 27, 2019 17.95 18.20 17.76 17.86 8,896,900 +0.08(+0.45%)
Sep 26, 2019 17.83 17.97 17.76 17.78 6,541,968 -0.12(-0.67%)
Sep 25, 2019 17.68 18.04 17.66 17.90 8,339,018 +0.25(+1.42%)
Sep 24, 2019 17.83 17.93 17.51 17.65 10,340,035 -0.14(-0.79%)
Sep 23, 2019 17.61 17.91 17.49 17.79 8,488,837 +0.02(+0.11%)
Sep 20, 2019 17.96 18.07 17.67 17.77 19,516,100 -0.28(-1.55%)
Sep 19, 2019 18.21 18.32 18.00 18.05 4,947,599 -0.16(-0.88%)
Sep 18, 2019 18.06 18.35 17.91 18.21 8,228,835 +0.08(+0.44%)
Sep 17, 2019 18.24 18.26 17.92 18.13 7,496,710 -0.21(-1.15%)
Sep 16, 2019 18.01 18.35 17.95 18.34 8,598,008 +0.07(+0.38%)
Sep 13, 2019 18.25 18.49 18.13 18.27 10,433,700 +0.24(+1.33%)
Sep 12, 2019 17.88 18.11 17.62 18.03 13,998,814 +0.03(+0.17%)
Sep 11, 2019 18.14 18.20 17.78 18.00 10,971,367 -0.12(-0.66%)
Sep 10, 2019 17.80 18.19 17.79 18.12 11,007,348 +0.45(+2.55%)
Sep 09, 2019 17.03 17.76 16.95 17.67 16,367,794 +0.87(+5.18%)
Sep 06, 2019 17.00 17.13 16.79 16.80 9,037,500 -0.24(-1.41%)
Sep 05, 2019 16.76 17.18 16.68 17.04 10,042,820 +0.64(+3.90%)
Sep 04, 2019 16.40 16.50 16.32 16.40 5,454,237 +0.18(+1.11%)
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.