KeyCorp (NY: KEY )

23.93 USD +0.21 (+0.91%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.10 22.18 21.62 21.62 7,711,533 -0.37(-1.68%)
Sep 29, 2021 21.82 22.07 21.66 21.99 6,013,077 +0.24(+1.10%)
Sep 28, 2021 21.98 22.11 21.70 21.75 8,352,406 -0.07(-0.32%)
Sep 27, 2021 21.46 21.92 21.39 21.82 8,736,047 +0.68(+3.22%)
Sep 24, 2021 21.01 21.34 20.97 21.14 5,767,039 +0.17(+0.81%)
Sep 23, 2021 20.58 21.14 20.49 20.97 8,767,178 +0.66(+3.25%)
Sep 22, 2021 20.25 20.53 20.17 20.31 7,159,885 +0.38(+1.91%)
Sep 21, 2021 20.21 20.25 19.80 19.93 8,320,218 -0.13(-0.65%)
Sep 20, 2021 20.15 20.19 19.68 20.06 12,057,363 -0.70(-3.37%)
Sep 17, 2021 20.91 21.18 20.68 20.76 14,040,377 -0.13(-0.62%)
Sep 16, 2021 20.93 21.22 20.85 20.89 9,390,503 -0.11(-0.52%)
Sep 15, 2021 20.72 21.14 20.70 21.00 11,208,277 +0.40(+1.94%)
Sep 14, 2021 20.76 20.93 20.46 20.60 13,302,468 -0.12(-0.58%)
Sep 13, 2021 20.13 20.76 20.02 20.72 13,307,820 +0.85(+4.28%)
Sep 10, 2021 20.10 20.16 19.84 19.87 6,631,403 -0.10(-0.50%)
Sep 09, 2021 19.70 20.16 19.61 19.97 4,872,722 +0.23(+1.17%)
Sep 08, 2021 19.94 20.06 19.70 19.74 5,085,785 -0.30(-1.50%)
Sep 07, 2021 20.11 20.39 20.03 20.04 5,955,742 -0.01(-0.05%)
Sep 03, 2021 20.13 21.11 19.90 20.05 6,050,099 -0.07(-0.35%)
Sep 02, 2021 19.99 20.32 19.92 20.12 5,656,114 +0.11(+0.55%)
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.