KeyCorp (NY: KEY )

23.96 USD -0.11 (-0.46%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.27 18.27 18.27 0 +0.16(+0.88%)
Dec 29, 2016 18.27 18.29 17.97 18.11 10,072,725 -0.15(-0.82%)
Dec 28, 2016 18.54 18.55 18.23 18.26 7,066,514 -0.28(-1.51%)
Dec 27, 2016 18.50 18.62 18.47 18.54 4,867,678 +0.07(+0.38%)
Dec 23, 2016 18.47 18.47 18.47 0 +0.11(+0.60%)
Dec 22, 2016 18.35 18.48 18.24 18.36 9,142,343 +0.04(+0.22%)
Dec 21, 2016 18.47 18.50 18.32 18.32 6,923,949 -0.14(-0.76%)
Dec 20, 2016 18.32 18.50 18.27 18.46 8,635,023 +0.29(+1.60%)
Dec 19, 2016 18.06 18.22 17.92 18.17 13,964,776 +0.01(+0.06%)
Dec 16, 2016 18.46 18.49 18.11 18.16 24,526,626 -0.21(-1.14%)
Dec 15, 2016 18.21 18.49 18.02 18.37 14,943,104 +0.23(+1.27%)
Dec 14, 2016 17.92 18.55 17.72 18.14 20,833,359 +0.06(+0.33%)
Dec 13, 2016 18.28 18.44 17.85 18.08 17,862,749 -0.12(-0.66%)
Dec 12, 2016 18.37 18.46 18.05 18.20 14,296,987 -0.26(-1.41%)
Dec 09, 2016 18.54 18.54 18.19 18.46 11,221,681 +0.09(+0.49%)
Dec 08, 2016 18.40 18.61 18.17 18.37 14,593,387 +0.12(+0.66%)
Dec 07, 2016 17.97 18.30 17.85 18.25 14,123,602 +0.30(+1.67%)
Dec 06, 2016 17.70 17.98 17.58 17.95 12,578,939 +0.25(+1.41%)
Dec 05, 2016 17.89 18.01 17.62 17.70 19,849,889 -0.20(-1.12%)
Dec 02, 2016 17.88 17.99 17.58 17.90 17,003,701 +0.04(+0.22%)
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.