KeyCorp (NY: KEY )

23.32 USD +0.25 (+1.08%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.89 20.05 19.82 19.89 9,282,900 -0.13(-0.65%)
Sep 27, 2018 20.24 20.25 19.96 20.02 7,004,405 -0.22(-1.09%)
Sep 26, 2018 20.60 20.66 20.19 20.24 9,678,950 -0.31(-1.51%)
Sep 25, 2018 20.72 20.77 20.53 20.55 6,755,822 -0.05(-0.24%)
Sep 24, 2018 20.80 20.96 20.56 20.60 15,076,492 -0.18(-0.87%)
Sep 21, 2018 20.82 20.87 20.67 20.78 16,440,000 +0.03(+0.14%)
Sep 20, 2018 20.26 20.87 20.26 20.75 23,372,306 +0.58(+2.88%)
Sep 19, 2018 19.74 20.25 19.74 20.17 18,112,020 +0.43(+2.18%)
Sep 18, 2018 19.88 19.91 19.66 19.74 10,906,545 -0.12(-0.60%)
Sep 17, 2018 19.97 20.05 19.80 19.86 10,228,181 -0.08(-0.40%)
Sep 14, 2018 20.01 20.05 19.82 19.94 22,428,402 +0.01(+0.05%)
Sep 13, 2018 20.73 20.76 19.83 19.93 18,705,709 -0.79(-3.81%)
Sep 12, 2018 21.13 21.23 20.70 20.72 8,729,793 -0.44(-2.08%)
Sep 11, 2018 20.90 21.37 20.87 21.16 9,629,684 +0.25(+1.20%)
Sep 10, 2018 21.18 21.26 20.91 20.91 8,249,297 -0.20(-0.95%)
Sep 07, 2018 21.27 21.30 21.07 21.11 11,533,400 -0.07(-0.33%)
Sep 06, 2018 21.34 21.37 21.16 21.18 4,988,807 -0.15(-0.70%)
Sep 05, 2018 21.26 21.50 21.23 21.33 6,455,730 +0.12(+0.57%)
Sep 04, 2018 21.07 21.25 21.00 21.21 7,654,766 +0.14(+0.66%)
Aug 31, 2018 21.07 21.07 21.07 0 +0.09(+0.43%)
Aug 30, 2018 21.14 21.18 20.94 20.98 5,499,414 -0.18(-0.85%)
Aug 29, 2018 21.25 21.25 21.00 21.16 5,248,438 -0.07(-0.33%)
Aug 28, 2018 21.30 21.30 21.09 21.23 5,955,535 -0.04(-0.19%)
Aug 27, 2018 21.24 21.44 21.19 21.27 6,924,209 -0.04(-0.19%)
Aug 24, 2018 21.41 21.46 21.27 21.31 7,607,400 -0.03(-0.14%)
Aug 23, 2018 21.51 21.56 21.27 21.34 7,550,272 -0.19(-0.88%)
Aug 22, 2018 21.58 21.67 21.49 21.53 7,803,080 -0.11(-0.51%)
Aug 21, 2018 21.71 21.91 21.61 21.64 11,716,137 -0.10(-0.46%)
Aug 20, 2018 21.57 21.76 21.51 21.74 5,264,238 +0.15(+0.69%)
Aug 17, 2018 21.59 21.66 21.41 21.59 7,419,100 -0.02(-0.09%)
Aug 16, 2018 21.26 21.72 21.25 21.61 9,573,947 +0.48(+2.27%)
Aug 15, 2018 21.32 21.44 21.09 21.13 9,883,207 -0.32(-1.49%)
Aug 14, 2018 21.34 21.52 21.29 21.45 12,176,946 +0.27(+1.27%)
Aug 13, 2018 21.35 21.51 21.17 21.18 7,466,891 -0.20(-0.94%)
Aug 10, 2018 21.28 21.52 21.22 21.38 7,941,200 -0.19(-0.88%)
Aug 09, 2018 21.59 21.75 21.51 21.57 5,114,926 -0.04(-0.19%)
Aug 08, 2018 21.47 21.72 21.43 21.61 6,563,554 +0.15(+0.70%)
Aug 07, 2018 21.35 21.59 21.35 21.46 8,606,819 +0.16(+0.75%)
Aug 06, 2018 21.42 21.42 21.16 21.30 9,531,645 -0.06(-0.28%)
Aug 03, 2018 21.31 21.41 21.20 21.36 9,125,700 +0.03(+0.14%)
Aug 02, 2018 21.00 21.39 20.89 21.33 6,948,191 +0.24(+1.14%)
Aug 01, 2018 21.02 21.38 20.99 21.09 9,241,938 +0.22(+1.05%)
Jul 31, 2018 21.21 21.31 20.86 20.87 12,636,006 -0.28(-1.32%)
Jul 30, 2018 21.25 21.42 21.14 21.15 10,013,397 -0.12(-0.56%)
Jul 27, 2018 21.14 21.30 21.01 21.27 10,989,399 +0.13(+0.61%)
Jul 26, 2018 20.98 21.18 20.89 21.14 9,319,625 +0.28(+1.34%)
Jul 25, 2018 20.87 21.03 20.70 20.86 10,326,124 -0.09(-0.43%)
Jul 24, 2018 20.87 21.11 20.80 20.95 11,783,507 +0.11(+0.53%)
Jul 23, 2018 20.54 20.86 20.54 20.84 11,366,478 +0.32(+1.56%)
Jul 20, 2018 20.65 20.72 20.50 20.52 12,685,723 -0.11(-0.53%)
Jul 19, 2018 20.59 20.76 20.12 20.63 14,906,820 +0.33(+1.63%)
Jul 18, 2018 20.04 20.36 20.04 20.30 9,153,016 +0.24(+1.20%)
Jul 17, 2018 19.95 20.16 19.79 20.06 7,540,738 +0.14(+0.70%)
Jul 16, 2018 19.65 19.95 19.62 19.92 5,360,719 +0.36(+1.84%)
Jul 13, 2018 19.65 19.75 19.40 19.56 8,151,079 -0.18(-0.91%)
Jul 12, 2018 20.09 20.09 19.68 19.74 9,327,112 -0.17(-0.85%)
Jul 11, 2018 19.91 19.91 6,663,851 -0.21(-1.04%)
Jul 10, 2018 20.35 20.44 19.95 20.12 9,451,293 -0.17(-0.84%)
Jul 09, 2018 19.76 20.33 19.75 20.29 11,705,932 +0.59(+2.99%)
Jul 06, 2018 19.54 19.79 19.39 19.70 5,608,911 +0.13(+0.66%)
Jul 05, 2018 19.78 19.84 19.50 19.57 7,053,655 -0.11(-0.56%)
Jul 03, 2018 19.68 19.68 19.68 0 -0.19(-0.96%)
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.