KeyCorp (NY: KEY )

20.66 USD +0.10 (+0.46%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.85 17.95 17.76 17.78 11,159,648 -0.21(-1.17%)
Mar 30, 2017 17.50 18.04 17.49 17.99 14,974,428 +0.48(+2.74%)
Mar 29, 2017 17.49 17.58 17.34 17.51 9,244,141 +0.02(+0.11%)
Mar 28, 2017 17.14 17.61 17.13 17.49 9,128,448 +0.31(+1.80%)
Mar 27, 2017 16.66 17.20 16.54 17.18 10,812,311 -0.06(-0.35%)
Mar 24, 2017 17.31 17.39 17.07 17.24 9,196,163 -0.01(-0.06%)
Mar 23, 2017 17.08 17.50 17.00 17.25 10,054,496 +0.10(+0.58%)
Mar 22, 2017 16.81 17.27 16.55 17.15 19,036,610 +0.25(+1.48%)
Mar 21, 2017 18.19 18.20 16.86 16.90 25,662,425 -1.18(-6.53%)
Mar 20, 2017 18.28 18.39 18.08 18.08 11,919,891 -0.27(-1.47%)
Mar 17, 2017 18.47 18.55 18.25 18.35 18,996,369 -0.12(-0.65%)
Mar 16, 2017 18.42 18.60 18.33 18.47 9,758,344 +0.14(+0.76%)
Mar 15, 2017 18.56 18.75 18.31 18.33 15,198,701 -0.14(-0.76%)
Mar 14, 2017 18.40 18.47 18.12 18.47 9,310,966 -0.06(-0.32%)
Mar 13, 2017 18.60 18.67 18.42 18.53 8,302,478 -0.05(-0.27%)
Mar 10, 2017 18.97 19.01 18.32 18.58 14,500,144 -0.26(-1.38%)
Mar 09, 2017 18.83 19.09 18.80 18.84 8,503,220 +0.05(+0.27%)
Mar 08, 2017 19.05 19.14 18.73 18.79 7,923,426 +0.00(+0.00%)
Mar 07, 2017 18.99 19.03 18.77 18.79 8,112,964 -0.20(-1.05%)
Mar 06, 2017 18.94 19.07 18.74 18.99 10,382,434 -0.08(-0.42%)
Mar 03, 2017 18.94 19.11 18.90 19.07 9,912,814 +0.19(+1.01%)
Mar 02, 2017 19.47 19.50 18.85 18.88 12,369,660 -0.48(-2.48%)
Mar 01, 2017 19.10 19.53 19.10 19.36 14,867,026 +0.59(+3.14%)
Feb 28, 2017 18.72 18.83 18.67 18.77 8,761,400 -0.07(-0.37%)
Feb 27, 2017 18.78 18.89 18.73 18.84 6,799,431 +0.10(+0.53%)
Feb 24, 2017 18.76 18.88 18.56 18.74 16,457,069 -0.32(-1.68%)
Feb 23, 2017 18.94 19.07 18.70 19.06 10,616,827 +0.13(+0.69%)
Feb 22, 2017 18.91 19.02 18.82 18.93 8,672,400 -0.13(-0.68%)
Feb 21, 2017 19.10 19.17 18.95 19.06 7,715,260 +0.10(+0.53%)
Feb 17, 2017 18.96 18.96 18.96 0 -0.03(-0.16%)
Feb 16, 2017 19.10 19.11 18.85 18.99 7,250,241 -0.11(-0.58%)
Feb 15, 2017 19.12 19.21 18.88 19.10 14,833,693 +0.23(+1.22%)
Feb 14, 2017 18.48 18.93 18.44 18.87 9,949,359 +0.41(+2.22%)
Feb 13, 2017 18.39 18.64 18.35 18.46 10,405,899 +0.20(+1.10%)
Feb 10, 2017 18.22 18.32 18.12 18.26 8,965,608 +0.12(+0.66%)
Feb 09, 2017 17.99 18.18 17.85 18.14 11,387,193 +0.31(+1.74%)
Feb 08, 2017 17.93 17.93 17.58 17.83 11,922,987 -0.26(-1.44%)
Feb 07, 2017 18.38 18.41 18.03 18.09 7,904,335 -0.18(-0.99%)
Feb 06, 2017 18.24 18.43 18.20 18.27 9,110,324 -0.10(-0.54%)
Feb 03, 2017 18.11 18.44 17.93 18.37 11,745,326 +0.53(+2.97%)
Feb 02, 2017 17.88 17.88 17.67 17.84 12,656,739 -0.20(-1.11%)
Feb 01, 2017 18.17 18.33 17.96 18.04 10,217,177 +0.07(+0.39%)
Jan 31, 2017 18.07 18.21 17.81 17.97 8,012,829 -0.10(-0.55%)
Jan 30, 2017 18.18 18.18 17.81 18.07 10,050,380 -0.23(-1.26%)
Jan 27, 2017 18.40 18.45 18.27 18.30 6,536,901 -0.15(-0.81%)
Jan 26, 2017 18.43 18.57 18.33 18.45 10,799,816 +0.05(+0.27%)
Jan 25, 2017 18.33 18.42 18.14 18.40 9,305,438 +0.35(+1.94%)
Jan 24, 2017 17.76 18.08 17.67 18.05 15,465,370 +0.36(+2.04%)
Jan 23, 2017 17.86 17.92 17.61 17.69 10,613,280 -0.17(-0.95%)
Jan 20, 2017 17.86 18.04 17.75 17.86 12,979,800 +0.02(+0.11%)
Jan 19, 2017 18.16 18.21 17.65 17.84 18,761,809 -0.29(-1.60%)
Jan 18, 2017 17.84 18.14 17.61 18.13 20,126,405 +0.42(+2.37%)
Jan 17, 2017 18.40 18.40 17.69 17.71 25,010,886 -0.87(-4.68%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.29(+1.59%)
Jan 12, 2017 18.49 18.53 18.11 18.29 11,324,363 -0.30(-1.61%)
Jan 11, 2017 18.42 18.59 18.22 18.59 10,540,853 +0.11(+0.60%)
Jan 10, 2017 18.31 18.60 18.17 18.48 9,456,453 +0.22(+1.20%)
Jan 09, 2017 18.24 18.35 18.01 18.26 9,481,339 -0.06(-0.33%)
Jan 06, 2017 18.40 18.50 18.29 18.32 9,897,927 +0.04(+0.22%)
Jan 05, 2017 18.46 18.59 18.15 18.28 13,709,244 -0.23(-1.24%)
Jan 04, 2017 18.35 18.62 18.35 18.51 9,966,355 +0.25(+1.37%)
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.