KeyCorp (NY: KEY )

22.52 USD -0.31 (-1.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.02 18.22 17.98 18.04 12,128,873 +0.13(+0.73%)
Jul 28, 2017 18.07 18.14 17.73 17.91 13,865,028 -0.15(-0.83%)
Jul 27, 2017 18.09 18.12 17.91 18.06 13,765,495 +0.03(+0.17%)
Jul 26, 2017 18.55 18.55 17.96 18.03 12,352,705 -0.45(-2.44%)
Jul 25, 2017 18.64 18.75 18.46 18.48 14,642,799 +0.18(+0.98%)
Jul 24, 2017 18.01 18.40 18.01 18.30 12,010,334 +0.28(+1.55%)
Jul 21, 2017 18.42 18.49 17.96 18.02 18,742,938 -0.35(-1.91%)
Jul 20, 2017 18.74 18.75 18.15 18.37 24,771,711 -0.70(-3.67%)
Jul 19, 2017 19.00 19.12 18.84 19.07 9,972,101 +0.12(+0.63%)
Jul 18, 2017 19.00 19.09 18.83 18.95 8,289,781 -0.19(-0.99%)
Jul 17, 2017 19.18 19.18 18.99 19.14 8,730,999 -0.07(-0.36%)
Jul 14, 2017 19.11 19.33 18.91 19.21 10,806,355 -0.16(-0.83%)
Jul 13, 2017 19.20 19.38 19.16 19.37 6,481,284 +0.22(+1.15%)
Jul 12, 2017 19.16 19.27 19.00 19.15 7,816,880 -0.09(-0.47%)
Jul 11, 2017 19.40 19.48 19.23 19.24 9,377,239 -0.05(-0.26%)
Jul 10, 2017 19.25 19.39 19.16 19.29 7,303,852 +0.07(+0.36%)
Jul 07, 2017 19.09 19.29 18.96 19.22 8,669,522 +0.22(+1.16%)
Jul 06, 2017 19.18 19.34 18.96 19.00 10,376,125 -0.20(-1.04%)
Jul 05, 2017 19.07 19.20 18.81 19.20 9,349,513 +0.18(+0.95%)
Jul 03, 2017 18.90 19.18 18.87 19.02 4,962,065 +0.28(+1.49%)
Jun 30, 2017 18.80 18.89 18.55 18.74 8,456,670 +0.01(+0.05%)
Jun 29, 2017 18.82 19.10 18.52 18.73 12,974,690 +0.35(+1.90%)
Jun 28, 2017 18.36 18.61 18.32 18.38 10,445,667 +0.18(+0.99%)
Jun 27, 2017 18.23 18.54 18.20 18.20 8,513,617 +0.08(+0.44%)
Jun 26, 2017 17.94 18.25 17.86 18.12 7,524,313 +0.22(+1.23%)
Jun 23, 2017 18.30 18.30 17.79 17.90 9,008,191 -0.30(-1.65%)
Jun 22, 2017 18.35 18.40 18.08 18.20 7,245,037 -0.19(-1.03%)
Jun 21, 2017 18.63 18.63 18.32 18.39 6,953,439 -0.18(-0.97%)
Jun 20, 2017 18.76 18.76 18.57 18.57 5,331,578 -0.22(-1.17%)
Jun 19, 2017 18.68 18.89 18.67 18.79 8,896,837 +0.25(+1.35%)
Jun 16, 2017 18.67 18.71 18.48 18.54 12,042,844 -0.14(-0.75%)
Jun 15, 2017 18.64 18.90 18.62 18.68 6,848,643 -0.12(-0.64%)
Jun 14, 2017 18.50 18.82 18.30 18.80 10,790,798 +0.13(+0.70%)
Jun 13, 2017 18.70 18.82 18.61 18.67 10,203,414 +0.09(+0.48%)
Jun 12, 2017 18.65 18.91 18.50 18.58 11,281,329 -0.04(-0.21%)
Jun 09, 2017 18.38 18.74 18.35 18.62 13,901,882 +0.42(+2.31%)
Jun 08, 2017 18.43 17.69 18.20 15,657,347 +0.40(+2.25%)
Jun 07, 2017 17.59 17.90 17.50 17.80 15,073,415 +0.31(+1.77%)
Jun 06, 2017 17.29 17.60 17.20 17.49 10,812,377 +0.00(+0.00%)
Jun 05, 2017 17.43 17.69 17.41 17.49 14,822,808 +0.08(+0.46%)
Jun 02, 2017 17.41 17.52 17.26 17.41 15,596,383 -0.25(-1.42%)
Jun 01, 2017 17.58 17.75 17.35 17.66 22,276,098 +0.19(+1.09%)
May 31, 2017 17.84 17.89 17.40 17.47 14,720,388 -0.36(-2.02%)
May 30, 2017 17.86 17.92 17.67 17.83 6,391,930 -0.16(-0.89%)
May 26, 2017 18.07 18.19 17.91 17.99 7,116,277 -0.15(-0.83%)
May 25, 2017 18.01 18.25 17.93 18.14 9,943,306 +0.07(+0.39%)
May 24, 2017 18.11 18.13 17.85 18.07 10,661,183 +0.02(+0.11%)
May 23, 2017 17.73 18.14 17.58 18.05 7,992,560 +0.34(+1.92%)
May 22, 2017 17.83 17.87 17.61 17.71 7,367,830 -0.02(-0.11%)
May 19, 2017 17.75 17.95 17.69 17.73 6,391,403 +0.05(+0.28%)
May 18, 2017 17.63 17.82 17.47 17.68 10,633,298 +0.03(+0.17%)
May 17, 2017 18.54 18.18 17.48 17.65 14,381,578 -0.89(-4.80%)
May 16, 2017 18.44 18.57 18.20 18.54 10,647,645 +0.13(+0.71%)
May 15, 2017 18.30 18.46 18.27 18.41 4,305,730 +0.20(+1.10%)
May 12, 2017 18.10 18.22 17.92 18.21 8,477,038 -0.03(-0.16%)
May 11, 2017 18.43 18.49 18.13 18.24 9,310,237 -0.26(-1.41%)
May 10, 2017 18.37 18.55 18.31 18.50 6,786,684 +0.03(+0.16%)
May 09, 2017 18.68 18.85 18.40 18.47 6,760,131 -0.20(-1.07%)
May 08, 2017 18.71 18.80 18.63 18.67 6,396,477 -0.06(-0.32%)
May 05, 2017 18.94 18.98 18.72 18.73 6,969,295 -0.17(-0.90%)
May 04, 2017 18.94 19.09 18.79 18.90 10,110,164 +0.04(+0.21%)
May 03, 2017 18.38 18.87 18.35 18.86 9,103,683 +0.38(+2.06%)
May 02, 2017 18.58 18.60 18.30 18.48 5,467,447 -0.07(-0.38%)
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.