Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.05	17.43	16.93	17.42	19,691,754	+0.39(+2.29%)
Jan 30, 2023	17.09	17.16	16.96	17.03	10,961,663	-0.21(-1.21%)
Jan 27, 2023	17.00	17.39	16.95	17.24	19,898,024	+0.24(+1.39%)
Jan 26, 2023	16.77	17.03	16.65	17.00	15,624,145	+0.36(+2.18%)
Jan 25, 2023	16.11	16.70	16.01	16.64	15,151,012	+0.36(+2.23%)
Jan 24, 2023	16.40	16.50	16.19	16.28	10,331,332	-0.13(-0.77%)
Jan 23, 2023	15.89	16.50	15.79	16.40	15,384,360	+0.57(+3.61%)
Jan 20, 2023	15.06	15.88	14.83	15.83	21,013,720	+0.90(+6.02%)
Jan 19, 2023	15.46	15.53	14.83	14.93	27,567,320	-0.72(-4.58%)
Jan 18, 2023	16.21	16.29	15.63	15.65	23,286,700	-0.71(-4.33%)
Jan 17, 2023	16.46	16.48	16.20	16.36	11,956,622	-0.15(-0.88%)
Jan 13, 2023	16.38	16.57	15.95	16.50	12,479,582	-0.15(-0.87%)
Jan 12, 2023	16.74	16.85	16.59	16.65	10,514,735	+0.05(+0.27%)
Jan 11, 2023	16.54	16.63	16.47	16.60	9,474,702	+0.07(+0.44%)
Jan 10, 2023	16.51	16.64	16.40	16.53	7,359,288	+0.02(+0.11%)
Jan 09, 2023	16.63	16.70	16.42	16.51	9,868,116	-0.16(-0.98%)
Jan 06, 2023	16.30	16.73	16.13	16.68	9,229,024	+0.48(+2.97%)
Jan 05, 2023	16.29	16.33	16.03	16.20	9,767,636	-0.22(-1.33%)
Jan 04, 2023	16.20	16.59	16.15	16.41	9,581,980	+0.43(+2.67%)

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.