KeyCorp (NY: KEY )

23.14 USD +0.07 (+0.28%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.14 19.38 18.94 18.98 19,811,393 -0.03(-0.16%)
Nov 29, 2017 18.66 19.12 18.65 19.01 17,054,107 +0.53(+2.87%)
Nov 28, 2017 18.08 18.52 18.00 18.48 19,384,151 +0.47(+2.61%)
Nov 27, 2017 18.06 18.11 17.95 18.01 8,470,596 -0.13(-0.72%)
Nov 24, 2017 18.29 18.29 18.12 18.14 3,628,843 -0.02(-0.11%)
Nov 22, 2017 18.31 18.38 18.15 18.16 9,207,873 -0.12(-0.66%)
Nov 21, 2017 18.49 18.49 18.24 18.28 8,848,534 -0.18(-0.98%)
Nov 20, 2017 18.36 18.47 18.22 18.46 10,361,793 +0.15(+0.82%)
Nov 17, 2017 18.02 18.35 18.00 18.31 9,553,701 +0.18(+0.99%)
Nov 16, 2017 18.24 18.34 18.11 18.13 7,448,099 -0.01(-0.06%)
Nov 15, 2017 18.06 18.32 17.92 18.14 11,022,358 -0.11(-0.60%)
Nov 14, 2017 17.85 18.28 17.82 18.25 12,814,036 +0.33(+1.84%)
Nov 13, 2017 17.50 17.97 17.40 17.92 8,338,978 +0.28(+1.59%)
Nov 10, 2017 17.93 18.04 17.63 17.64 11,448,737 -0.21(-1.18%)
Nov 09, 2017 17.80 18.01 17.55 17.85 11,972,241 -0.08(-0.45%)
Nov 08, 2017 18.05 18.09 17.87 17.93 11,375,029 -0.17(-0.94%)
Nov 07, 2017 18.59 18.70 18.03 18.10 13,984,321 -0.48(-2.58%)
Nov 06, 2017 18.47 18.64 18.39 18.58 11,973,005 +0.07(+0.38%)
Nov 03, 2017 18.40 18.56 18.25 18.51 8,553,394 +0.07(+0.38%)
Nov 02, 2017 18.23 18.47 18.11 18.44 10,790,143 +0.16(+0.88%)
Nov 01, 2017 18.33 18.58 18.27 18.28 7,484,556 +0.03(+0.16%)
Oct 31, 2017 18.27 18.45 18.23 18.25 8,859,813 +0.02(+0.11%)
Oct 30, 2017 18.25 18.41 18.14 18.23 6,445,278 -0.14(-0.76%)
Oct 27, 2017 18.45 18.49 18.32 18.37 10,633,113 -0.15(-0.81%)
Oct 26, 2017 18.34 18.62 18.29 18.52 14,302,363 +0.20(+1.09%)
Oct 25, 2017 18.81 18.82 18.20 18.32 12,014,555 -0.14(-0.76%)
Oct 24, 2017 18.55 18.74 18.43 18.46 11,723,013 +0.01(+0.05%)
Oct 23, 2017 18.53 18.67 18.43 18.45 10,385,264 -0.04(-0.22%)
Oct 20, 2017 18.46 18.52 18.31 18.49 12,365,385 +0.24(+1.32%)
Oct 19, 2017 17.97 18.29 17.76 18.25 22,307,163 -0.33(-1.78%)
Oct 18, 2017 18.29 18.62 18.08 18.58 25,823,022 +0.39(+2.14%)
Oct 17, 2017 18.45 18.52 18.15 18.19 8,031,209 -0.24(-1.30%)
Oct 16, 2017 18.22 18.46 18.18 18.43 13,250,382 +0.24(+1.32%)
Oct 13, 2017 18.19 18.40 17.97 18.19 13,147,824 -0.05(-0.27%)
Oct 12, 2017 18.50 18.55 18.22 18.24 16,322,817 -0.20(-1.08%)
Oct 11, 2017 18.58 18.64 18.42 18.44 12,377,406 -0.21(-1.13%)
Oct 10, 2017 18.56 18.72 18.55 18.65 11,992,751 +0.08(+0.43%)
Oct 09, 2017 18.73 18.75 18.52 18.57 8,619,661 -0.12(-0.64%)
Oct 06, 2017 18.83 19.03 18.67 18.69 11,723,605 -0.08(-0.43%)
Oct 05, 2017 18.59 18.88 18.49 18.77 13,747,773 +0.20(+1.08%)
Oct 04, 2017 18.70 18.76 18.54 18.57 8,185,091 -0.17(-0.91%)
Oct 03, 2017 18.91 18.97 18.66 18.74 6,771,770 -0.16(-0.85%)
Oct 02, 2017 18.88 18.97 18.68 18.90 11,678,865 +0.08(+0.43%)
Sep 29, 2017 18.58 18.94 18.58 18.82 6,927,564 +0.16(+0.86%)
Sep 28, 2017 18.69 18.72 18.42 18.66 7,268,862 -0.01(-0.05%)
Sep 27, 2017 18.79 18.45 18.67 10,743,782 +0.33(+1.80%)
Sep 26, 2017 18.32 18.41 18.21 18.34 5,586,089 +0.07(+0.38%)
Sep 25, 2017 18.27 18.43 18.15 18.27 6,628,614 -0.05(-0.27%)
Sep 22, 2017 18.20 18.36 18.05 18.32 7,692,423 +0.07(+0.38%)
Sep 21, 2017 18.11 18.31 17.99 18.25 14,381,588 +0.10(+0.55%)
Sep 20, 2017 18.11 18.19 17.78 18.15 19,322,821 +0.03(+0.17%)
Sep 19, 2017 18.10 18.21 17.96 18.12 11,923,239 +0.03(+0.17%)
Sep 18, 2017 17.97 18.20 17.91 18.09 9,390,080 +0.17(+0.95%)
Sep 15, 2017 17.82 17.93 17.65 17.92 12,743,253 +0.04(+0.22%)
Sep 14, 2017 17.92 18.11 17.82 17.88 14,608,706 +0.02(+0.11%)
Sep 13, 2017 17.43 17.87 17.38 17.86 13,307,886 +0.40(+2.29%)
Sep 12, 2017 17.13 17.61 17.12 17.46 12,452,611 +0.43(+2.52%)
Sep 11, 2017 16.84 17.18 16.84 17.03 8,058,883 +0.41(+2.47%)
Sep 08, 2017 16.44 16.75 16.42 16.62 7,748,742 +0.15(+0.91%)
Sep 07, 2017 16.89 16.89 16.28 16.47 12,216,532 -0.44(-2.60%)
Sep 06, 2017 16.89 17.08 16.79 16.91 7,144,453 +0.12(+0.71%)
Sep 05, 2017 17.18 17.21 16.78 16.79 11,864,056 -0.57(-3.28%)
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.