KeyCorp (NY: KEY )

23.50 USD +0.11 (+0.45%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.05 16.21 15.95 15.97 8,394,000 -0.33(-2.02%)
May 30, 2019 16.50 16.63 16.15 16.30 5,015,323 -0.18(-1.09%)
May 29, 2019 16.17 16.51 16.04 16.48 7,327,959 +0.13(+0.80%)
May 28, 2019 16.53 16.62 16.35 16.35 7,646,468 -0.28(-1.68%)
May 24, 2019 16.45 16.67 16.42 16.63 5,872,100 +0.11(+0.67%)
May 23, 2019 16.55 16.58 16.33 16.52 7,115,609 -0.19(-1.14%)
May 22, 2019 16.84 16.84 16.71 16.71 8,112,390 -0.24(-1.42%)
May 21, 2019 16.92 17.12 16.90 16.95 7,771,527 +0.08(+0.47%)
May 20, 2019 16.77 16.96 16.73 16.87 9,132,944 +0.12(+0.72%)
May 17, 2019 16.54 17.11 16.54 16.75 10,500,400 -0.02(-0.12%)
May 16, 2019 16.71 16.95 16.66 16.77 7,353,269 +0.20(+1.21%)
May 15, 2019 16.61 16.71 16.30 16.57 11,642,762 -0.35(-2.07%)
May 14, 2019 16.52 17.01 16.52 16.92 14,239,155 +0.39(+2.36%)
May 13, 2019 16.92 16.99 16.46 16.53 15,648,466 -0.77(-4.45%)
May 10, 2019 17.17 17.40 16.96 17.30 9,186,800 +0.01(+0.06%)
May 09, 2019 17.01 17.32 16.86 17.29 10,169,404 +0.11(+0.64%)
May 08, 2019 17.28 17.41 17.17 17.18 12,551,854 -0.17(-0.98%)
May 07, 2019 17.44 17.56 17.24 17.35 10,326,998 -0.33(-1.87%)
May 06, 2019 17.38 17.83 17.38 17.68 9,220,412 -0.04(-0.23%)
May 03, 2019 17.64 17.84 17.58 17.72 10,898,500 +0.11(+0.62%)
May 02, 2019 17.40 17.62 17.29 17.61 9,796,280 +0.26(+1.50%)
May 01, 2019 17.54 17.65 17.20 17.35 11,836,387 -0.20(-1.14%)
Apr 30, 2019 17.57 17.66 17.34 17.55 8,756,948 +0.01(+0.06%)
Apr 29, 2019 17.34 17.64 17.32 17.54 10,188,288 +0.25(+1.45%)
Apr 26, 2019 17.17 17.32 17.01 17.29 7,631,200 +0.15(+0.88%)
Apr 25, 2019 17.03 17.30 16.89 17.14 9,091,544 +0.01(+0.06%)
Apr 24, 2019 17.05 17.21 16.87 17.13 9,471,560 -0.05(-0.29%)
Apr 23, 2019 16.90 17.22 16.66 17.18 16,984,719 +0.19(+1.12%)
Apr 22, 2019 16.70 17.05 16.60 16.99 14,575,028 +0.20(+1.19%)
Apr 18, 2019 16.90 17.02 16.56 16.79 19,536,400 -0.38(-2.21%)
Apr 17, 2019 17.05 17.20 16.87 17.17 12,267,669 +0.19(+1.12%)
Apr 16, 2019 16.70 17.03 16.56 16.98 10,339,634 +0.32(+1.92%)
Apr 15, 2019 16.86 16.92 16.61 16.66 10,758,982 -0.22(-1.30%)
Apr 12, 2019 16.78 16.98 16.49 16.88 12,839,600 +0.44(+2.68%)
Apr 11, 2019 16.50 16.63 16.35 16.44 12,791,565 +0.05(+0.31%)
Apr 10, 2019 16.40 16.45 16.12 16.39 11,412,229 +0.13(+0.80%)
Apr 09, 2019 16.41 16.46 16.19 16.26 10,157,419 -0.27(-1.63%)
Apr 08, 2019 16.51 16.66 16.46 16.53 9,339,285 -0.06(-0.36%)
Apr 05, 2019 16.51 16.62 16.39 16.59 13,926,600 +0.11(+0.67%)
Apr 04, 2019 16.28 16.63 16.27 16.48 11,828,146 +0.05(+0.30%)
Apr 03, 2019 16.65 16.86 16.28 16.43 13,411,523 -0.04(-0.24%)
Apr 02, 2019 16.31 16.64 16.25 16.47 10,761,363 +0.12(+0.73%)
Apr 01, 2019 15.96 16.39 15.93 16.35 11,646,573 +0.60(+3.81%)
Mar 29, 2019 15.90 15.95 15.70 15.75 13,578,900 +0.05(+0.32%)
Mar 28, 2019 15.39 15.73 15.39 15.70 19,243,083 +0.33(+2.15%)
Mar 27, 2019 15.34 15.49 15.24 15.37 13,456,305 -0.04(-0.26%)
Mar 26, 2019 15.12 15.43 15.10 15.41 19,825,045 +0.41(+2.73%)
Mar 25, 2019 15.01 15.23 14.82 15.00 19,290,062 +0.03(+0.20%)
Mar 22, 2019 15.76 15.78 14.90 14.97 33,997,100 -0.97(-6.09%)
Mar 21, 2019 16.39 16.41 15.90 15.94 24,849,431 -0.59(-3.57%)
Mar 20, 2019 17.37 17.38 16.51 16.53 17,489,064 -0.93(-5.33%)
Mar 19, 2019 17.86 17.86 17.43 17.46 22,292,247 -0.26(-1.47%)
Mar 18, 2019 17.40 17.72 17.40 17.72 12,138,185 +0.34(+1.96%)
Mar 15, 2019 17.38 17.50 17.33 17.38 30,656,800 -0.04(-0.23%)
Mar 14, 2019 17.33 17.52 17.28 17.42 9,116,289 +0.10(+0.58%)
Mar 13, 2019 17.14 17.38 17.09 17.32 11,030,913 +0.25(+1.46%)
Mar 12, 2019 17.03 17.20 17.00 17.07 11,026,644 +0.11(+0.65%)
Mar 11, 2019 16.84 17.16 16.78 16.96 15,705,202 +0.19(+1.13%)
Mar 08, 2019 16.50 16.78 16.48 16.77 7,735,400 +0.07(+0.42%)
Mar 07, 2019 16.85 16.85 16.58 16.70 9,605,150 -0.22(-1.30%)
Mar 06, 2019 17.18 17.26 16.88 16.92 8,563,880 -0.29(-1.69%)
Mar 05, 2019 17.18 17.30 16.86 17.21 9,637,845 -0.04(-0.23%)
Mar 04, 2019 17.40 17.64 17.06 17.25 16,135,530 -0.26(-1.48%)
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.