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 (%)
Jul 29, 2016	8.409	8.591	8.409	8.504	105,738,680	+0.04(+0.43%)
Jul 28, 2016	8.402	8.522	8.337	8.467	19,435,210	+0.06(+0.69%)
Jul 27, 2016	8.409	8.518	8.380	8.409	25,852,338	+0.03(+0.39%)
Jul 26, 2016	8.413	8.449	8.254	8.377	34,853,696	-0.05(-0.60%)
Jul 25, 2016	8.492	8.543	8.398	8.427	20,279,154	-0.09(-1.10%)
Jul 22, 2016	8.456	8.535	8.384	8.521	15,963,782	+0.09(+1.11%)
Jul 21, 2016	8.499	8.586	8.398	8.427	14,731,076	-0.10(-1.18%)
Jul 20, 2016	8.492	8.543	8.390	8.528	12,995,716	+0.07(+0.85%)
Jul 19, 2016	8.420	8.526	8.377	8.456	10,793,051	-0.01(-0.09%)
Jul 18, 2016	8.434	8.478	8.384	8.463	12,828,503	+0.02(+0.26%)
Jul 15, 2016	8.557	8.593	8.398	8.442	17,499,044	-0.06(-0.68%)
Jul 14, 2016	8.535	8.579	8.463	8.499	20,463,216	+0.16(+1.90%)
Jul 13, 2016	8.319	8.377	8.207	8.341	18,117,950	+0.06(+0.78%)
Jul 12, 2016	8.225	8.337	8.211	8.276	20,955,108	+0.18(+2.23%)
Jul 11, 2016	8.110	8.196	8.059	8.095	15,642,031	+0.09(+1.17%)
Jul 08, 2016	8.059	8.128	7.893	8.001	19,552,954	+0.11(+1.37%)
Jul 07, 2016	7.799	8.001	7.799	7.893	20,114,248	+0.10(+1.30%)
Jul 06, 2016	7.612	7.828	7.489	7.792	22,289,196	+0.09(+1.12%)
Jul 05, 2016	7.886	7.908	7.648	7.706	19,656,326	-0.20(-2.55%)

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.