KeyCorp (NY: KEY )

19.99 USD -0.07 (-0.35%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 18.51 18.66 18.16 18.26 13,642,621 -0.01(-0.05%)
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.