KeyCorp (NY: KEY )

21.95 USD +0.13 (+0.62%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 16.46 16.47 16.11 16.22 7,514,177 -0.38(-2.29%)
Aug 30, 2019 16.58 16.76 16.52 16.60 6,857,600 +0.15(+0.91%)
Aug 29, 2019 16.34 16.58 16.30 16.45 8,255,768 +0.30(+1.86%)
Aug 28, 2019 15.69 16.19 15.69 16.15 6,138,731 +0.34(+2.15%)
Aug 27, 2019 16.05 16.08 15.68 15.81 5,616,878 -0.15(-0.94%)
Aug 26, 2019 15.95 16.02 15.77 15.96 5,911,644 -0.02(-0.13%)
Aug 23, 2019 16.43 16.63 15.90 15.98 8,863,600 -0.59(-3.56%)
Aug 22, 2019 16.50 16.62 16.36 16.57 5,797,705 +0.19(+1.16%)
Aug 21, 2019 16.42 16.50 16.25 16.38 7,137,087 +0.12(+0.74%)
Aug 20, 2019 16.39 16.46 16.23 16.26 7,070,430 -0.28(-1.69%)
Aug 19, 2019 16.66 16.77 16.47 16.54 9,509,696 +0.11(+0.67%)
Aug 16, 2019 16.07 16.45 16.06 16.43 8,949,000 +0.51(+3.20%)
Aug 15, 2019 16.08 16.19 15.84 15.92 8,638,368 -0.08(-0.50%)
Aug 14, 2019 16.04 16.29 15.84 16.00 24,127,302 -0.45(-2.74%)
Aug 13, 2019 16.15 16.68 16.06 16.45 9,026,281 +0.25(+1.54%)
Aug 12, 2019 16.23 16.30 16.11 16.20 5,999,923 -0.27(-1.64%)
Aug 09, 2019 16.44 16.63 16.31 16.47 6,234,000 -0.05(-0.30%)
Aug 08, 2019 16.34 16.62 16.28 16.52 8,146,821 +0.36(+2.23%)
Aug 07, 2019 16.18 16.25 15.85 16.16 12,739,033 -0.49(-2.94%)
Aug 06, 2019 16.66 16.70 16.25 16.65 8,262,785 +0.20(+1.22%)
Aug 05, 2019 16.82 16.82 16.26 16.45 11,632,230 -0.75(-4.36%)
Aug 02, 2019 17.32 17.36 16.91 17.20 8,371,400 -0.12(-0.69%)
Aug 01, 2019 18.40 18.40 17.29 17.32 13,471,711 -1.05(-5.72%)
Jul 31, 2019 18.52 18.56 18.28 18.37 8,915,923 -0.17(-0.92%)
Jul 30, 2019 18.18 18.54 18.15 18.54 6,101,979 +0.20(+1.09%)
Jul 29, 2019 18.47 18.61 18.33 18.34 5,580,165 -0.17(-0.92%)
Jul 26, 2019 18.21 18.52 18.11 18.51 7,633,300 +0.39(+2.15%)
Jul 25, 2019 18.41 18.51 18.03 18.12 10,946,621 -0.32(-1.74%)
Jul 24, 2019 17.98 18.50 17.98 18.44 10,532,576 +0.47(+2.62%)
Jul 23, 2019 17.41 18.01 17.35 17.97 10,200,711 +0.60(+3.45%)
Jul 22, 2019 17.45 17.50 17.32 17.37 10,351,942 -0.08(-0.46%)
Jul 19, 2019 17.34 17.59 17.29 17.45 7,597,700 +0.14(+0.81%)
Jul 18, 2019 17.17 17.52 17.05 17.31 10,129,983 +0.18(+1.05%)
Jul 17, 2019 17.26 17.33 17.08 17.13 9,816,475 -0.25(-1.44%)
Jul 16, 2019 17.40 17.52 17.19 17.38 13,353,350 -0.21(-1.19%)
Jul 15, 2019 17.88 17.93 17.52 17.59 8,473,051 -0.28(-1.57%)
Jul 12, 2019 17.88 17.93 17.73 17.87 6,045,000 +0.04(+0.22%)
Jul 11, 2019 17.62 17.85 17.58 17.83 6,504,529 +0.22(+1.25%)
Jul 10, 2019 17.78 17.88 17.55 17.61 7,392,081 -0.23(-1.29%)
Jul 09, 2019 17.73 17.99 17.65 17.84 7,963,914 +0.03(+0.17%)
Jul 08, 2019 17.86 18.02 17.72 17.81 6,781,104 -0.19(-1.06%)
Jul 05, 2019 17.99 18.23 17.92 18.00 5,721,700 +0.21(+1.18%)
Jul 03, 2019 17.75 17.80 17.58 17.79 4,519,600 +0.12(+0.68%)
Jul 02, 2019 17.83 17.90 17.55 17.67 9,047,642 -0.17(-0.95%)
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.