KeyCorp (NY: KEY )

22.59 USD -0.24 (-1.05%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.75 20.07 19.55 19.66 8,863,160 -0.21(-1.06%)
Jul 29, 2021 19.82 20.06 19.63 19.87 10,000,875 +0.28(+1.43%)
Jul 28, 2021 19.48 19.81 19.21 19.59 9,908,303 +0.23(+1.19%)
Jul 27, 2021 19.11 19.54 18.99 19.36 7,250,617 +0.01(+0.05%)
Jul 26, 2021 19.16 19.53 19.16 19.35 7,462,013 +0.25(+1.31%)
Jul 23, 2021 19.25 19.53 19.01 19.10 7,375,166 +0.10(+0.53%)
Jul 22, 2021 19.32 19.34 18.88 19.00 7,286,276 -0.41(-2.11%)
Jul 21, 2021 19.32 19.66 19.30 19.41 11,755,101 +0.31(+1.62%)
Jul 20, 2021 17.96 19.39 17.90 19.10 12,614,864 +0.61(+3.30%)
Jul 19, 2021 18.85 19.01 18.35 18.49 14,321,161 -0.86(-4.44%)
Jul 16, 2021 20.30 20.34 19.30 19.35 8,612,325 -0.81(-4.02%)
Jul 15, 2021 19.80 20.33 19.70 20.16 6,798,877 +0.17(+0.85%)
Jul 14, 2021 20.11 20.39 19.67 19.99 7,470,508 -0.08(-0.40%)
Jul 13, 2021 20.43 20.43 19.92 20.07 5,350,282 -0.35(-1.71%)
Jul 12, 2021 19.88 20.48 19.70 20.42 6,110,049 +0.25(+1.24%)
Jul 09, 2021 19.88 20.21 19.69 20.17 7,741,083 +0.77(+3.97%)
Jul 08, 2021 19.47 19.74 19.25 19.40 8,973,918 -0.51(-2.56%)
Jul 07, 2021 19.84 20.17 19.78 19.91 7,750,174 -0.15(-0.75%)
Jul 06, 2021 20.64 20.65 20.01 20.06 8,261,859 -0.66(-3.19%)
Jul 02, 2021 20.88 20.91 20.61 20.72 4,786,566 -0.17(-0.81%)
Jul 01, 2021 20.84 20.97 20.66 20.89 6,113,799 +0.24(+1.16%)
Jun 30, 2021 20.49 20.76 20.44 20.65 5,820,521 +0.13(+0.63%)
Jun 29, 2021 20.82 20.98 20.40 20.52 7,832,402 -0.15(-0.73%)
Jun 28, 2021 21.14 21.14 20.55 20.67 8,846,857 -0.59(-2.78%)
Jun 25, 2021 21.01 21.31 20.89 21.26 7,307,205 +0.32(+1.53%)
Jun 24, 2021 20.69 21.02 20.53 20.94 9,626,219 +0.34(+1.65%)
Jun 23, 2021 20.67 20.82 20.59 20.60 6,711,545 +0.04(+0.19%)
Jun 22, 2021 20.58 20.72 20.29 20.56 7,639,449 -0.03(-0.15%)
Jun 21, 2021 20.14 20.61 20.08 20.59 5,340,085 +0.66(+3.31%)
Jun 18, 2021 20.05 20.29 19.78 19.93 14,814,683 -0.58(-2.83%)
Jun 17, 2021 22.05 22.13 20.46 20.51 8,092,511 -1.35(-6.18%)
Jun 16, 2021 21.54 21.96 21.25 21.86 8,570,783 +0.16(+0.74%)
Jun 15, 2021 21.54 21.89 21.43 21.70 5,561,051 +0.17(+0.79%)
Jun 14, 2021 21.91 21.96 21.32 21.53 6,252,342 -0.41(-1.87%)
Jun 11, 2021 21.80 22.09 21.78 21.94 5,375,479 +0.18(+0.83%)
Jun 10, 2021 22.63 22.66 21.76 21.76 5,055,470 -0.50(-2.25%)
Jun 09, 2021 22.49 22.53 22.19 22.26 4,466,136 -0.48(-2.11%)
Jun 08, 2021 22.55 22.83 22.28 22.74 6,772,211 +0.00(+0.00%)
Jun 07, 2021 22.81 22.88 22.66 22.74 5,325,527 +0.01(+0.04%)
Jun 04, 2021 22.97 22.97 22.50 22.73 4,688,540 -0.27(-1.17%)
Jun 03, 2021 22.91 23.23 22.86 23.00 6,518,176 +0.04(+0.17%)
Jun 02, 2021 23.15 23.15 22.78 22.96 6,014,217 -0.18(-0.78%)
Jun 01, 2021 23.28 23.39 23.06 23.14 5,603,436 +0.10(+0.43%)
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%)
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.