KeyCorp (NY: KEY )

21.23 USD +0.26 (+1.24%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.21 20.35 20.15 20.24 6,166,700 +0.02(+0.10%)
Dec 30, 2019 20.44 20.45 20.20 20.22 5,349,757 -0.06(-0.30%)
Dec 27, 2019 20.41 20.45 20.23 20.28 4,797,300 -0.09(-0.44%)
Dec 26, 2019 20.38 20.42 20.26 20.37 3,581,171 +0.02(+0.10%)
Dec 24, 2019 20.26 20.35 20.23 20.35 4,366,900 +0.10(+0.49%)
Dec 23, 2019 20.40 20.40 20.24 20.25 5,943,617 -0.15(-0.74%)
Dec 20, 2019 20.41 20.52 20.24 20.40 14,328,400 +0.18(+0.89%)
Dec 19, 2019 20.36 20.36 20.15 20.22 6,997,972 -0.09(-0.44%)
Dec 18, 2019 20.45 20.49 20.28 20.31 9,792,375 -0.05(-0.25%)
Dec 17, 2019 20.17 20.48 20.08 20.36 9,229,820 +0.25(+1.24%)
Dec 16, 2019 20.18 20.29 20.07 20.11 13,741,895 +0.05(+0.25%)
Dec 13, 2019 20.26 20.43 19.97 20.06 7,304,900 -0.33(-1.62%)
Dec 12, 2019 19.77 20.40 19.70 20.39 10,212,299 +0.74(+3.77%)
Dec 11, 2019 19.73 19.80 19.61 19.65 5,726,683 -0.06(-0.30%)
Dec 10, 2019 19.58 19.80 19.51 19.71 8,486,767 +0.07(+0.36%)
Dec 09, 2019 19.60 19.70 19.52 19.64 8,498,608 -0.02(-0.10%)
Dec 06, 2019 19.57 19.77 19.57 19.66 11,302,000 +0.36(+1.87%)
Dec 05, 2019 19.18 19.32 19.07 19.30 7,038,483 +0.21(+1.10%)
Dec 04, 2019 18.88 19.18 18.80 19.09 7,785,026 +0.32(+1.70%)
Dec 03, 2019 18.79 18.82 18.54 18.77 7,681,674 -0.29(-1.52%)
Dec 02, 2019 19.33 19.43 19.05 19.06 8,835,985 -0.33(-1.70%)
Nov 29, 2019 19.42 19.54 19.37 19.39 3,808,900 -0.06(-0.31%)
Nov 27, 2019 19.40 19.49 19.29 19.45 6,084,000 +0.16(+0.83%)
Nov 26, 2019 19.31 19.40 19.22 19.29 7,815,526 -0.13(-0.67%)
Nov 25, 2019 19.30 19.50 19.25 19.42 9,302,220 +0.16(+0.83%)
Nov 22, 2019 19.14 19.40 19.12 19.26 6,092,600 +0.16(+0.84%)
Nov 21, 2019 19.15 19.19 18.89 19.10 7,159,822 +0.02(+0.10%)
Nov 20, 2019 19.07 19.13 18.87 19.08 9,272,477 -0.03(-0.16%)
Nov 19, 2019 19.05 19.12 18.84 19.11 9,031,237 +0.14(+0.74%)
Nov 18, 2019 18.89 19.02 18.82 18.97 6,098,845 +0.00(+0.00%)
Nov 15, 2019 18.96 19.01 18.85 18.97 6,026,000 +0.10(+0.53%)
Nov 14, 2019 18.81 18.89 18.68 18.87 6,861,088 -0.01(-0.05%)
Nov 13, 2019 18.97 19.04 18.76 18.88 8,261,857 -0.32(-1.67%)
Nov 12, 2019 19.20 19.32 19.10 19.20 8,172,523 +0.00(+0.00%)
Nov 11, 2019 19.20 19.38 19.18 19.20 8,868,782 -0.16(-0.83%)
Nov 08, 2019 19.24 19.41 19.16 19.36 6,438,700 +0.06(+0.31%)
Nov 07, 2019 19.30 19.48 19.23 19.30 8,827,864 +0.17(+0.89%)
Nov 06, 2019 19.03 19.13 18.90 19.13 8,437,499 -0.06(-0.31%)
Nov 05, 2019 19.00 19.34 18.96 19.19 12,142,865 +0.23(+1.21%)
Nov 04, 2019 18.44 18.97 18.44 18.96 13,251,712 +0.67(+3.66%)
Nov 01, 2019 18.19 18.35 18.06 18.29 9,137,100 +0.32(+1.78%)
Oct 31, 2019 18.12 18.27 17.80 17.97 10,307,476 -0.30(-1.64%)
Oct 30, 2019 18.40 18.41 18.07 18.27 7,147,532 -0.18(-0.98%)
Oct 29, 2019 18.25 18.59 18.23 18.45 10,149,662 +0.07(+0.38%)
Oct 28, 2019 18.30 18.47 18.25 18.38 7,811,862 +0.18(+0.99%)
Oct 25, 2019 18.04 18.34 18.04 18.20 7,527,000 +0.02(+0.11%)
Oct 24, 2019 18.23 18.31 18.04 18.18 8,708,698 -0.05(-0.27%)
Oct 23, 2019 18.09 18.27 18.05 18.23 8,040,386 +0.10(+0.55%)
Oct 22, 2019 18.11 18.41 17.95 18.13 10,325,119 +0.00(+0.00%)
Oct 21, 2019 18.00 18.19 17.96 18.13 8,420,081 +0.36(+2.03%)
Oct 18, 2019 17.46 17.83 17.46 17.77 11,816,899 +0.26(+1.48%)
Oct 17, 2019 17.96 18.03 17.46 17.51 12,350,638 -0.18(-1.02%)
Oct 16, 2019 17.85 17.97 17.60 17.69 10,038,937 -0.09(-0.51%)
Oct 15, 2019 17.66 17.93 17.58 17.78 6,499,911 +0.19(+1.08%)
Oct 14, 2019 17.29 17.67 17.26 17.59 10,879,045 +0.19(+1.09%)
Oct 11, 2019 17.62 17.69 17.39 17.40 10,616,500 +0.21(+1.22%)
Oct 10, 2019 16.89 17.24 16.89 17.19 8,603,053 +0.40(+2.38%)
Oct 09, 2019 16.89 16.94 16.71 16.79 7,945,598 +0.05(+0.30%)
Oct 08, 2019 16.98 17.05 16.73 16.74 9,766,969 -0.54(-3.13%)
Oct 07, 2019 17.26 17.47 17.17 17.28 6,513,016 +0.01(+0.06%)
Oct 04, 2019 17.19 17.28 16.95 17.27 10,573,800 +0.16(+0.94%)
Oct 03, 2019 16.96 17.12 16.59 17.11 10,483,043 +0.06(+0.35%)
Oct 02, 2019 17.20 17.24 16.88 17.05 9,314,240 -0.33(-1.90%)
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.