Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.756	8.811	8.701	8.715	7,588,009	-0.03(-0.35%)
Nov 27, 2013	8.800	8.828	8.736	8.746	12,000,527	-0.02(-0.23%)
Nov 26, 2013	8.807	8.828	8.725	8.766	13,255,291	-0.01(-0.16%)
Nov 25, 2013	8.834	8.916	8.780	8.780	18,940,062	-0.05(-0.62%)
Nov 22, 2013	8.821	8.855	8.732	8.834	12,048,538	+0.03(+0.31%)
Nov 21, 2013	8.698	8.862	8.657	8.807	19,578,536	+0.14(+1.65%)
Nov 20, 2013	8.698	8.725	8.623	8.664	17,017,548	-0.03(-0.39%)
Nov 19, 2013	8.725	8.766	8.617	8.698	16,826,778	-0.03(-0.31%)
Nov 18, 2013	8.780	8.828	8.685	8.725	15,680,662	-0.02(-0.23%)
Nov 15, 2013	8.828	8.848	8.739	8.746	19,579,858	-0.07(-0.77%)
Nov 14, 2013	8.882	8.882	8.794	8.814	11,821,123	-0.03(-0.38%)
Nov 13, 2013	8.739	8.848	8.651	8.848	11,572,886	+0.11(+1.25%)
Nov 12, 2013	8.807	8.858	8.698	8.739	9,066,319	-0.08(-0.93%)
Nov 11, 2013	8.875	8.916	8.794	8.821	11,460,319	-0.04(-0.46%)
Nov 08, 2013	8.501	8.862	8.474	8.862	16,288,237	+0.38(+4.49%)
Nov 07, 2013	8.644	8.705	8.474	8.480	13,853,887	-0.14(-1.58%)
Nov 06, 2013	8.617	8.637	8.508	8.617	11,088,778	+0.07(+0.80%)
Nov 05, 2013	8.460	8.623	8.419	8.549	14,005,461	+0.04(+0.48%)
Nov 04, 2013	8.549	8.583	8.453	8.508	11,580,015	-0.03(-0.32%)

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.