Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.63 +0.25 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.10 10.11 9.869 10.01 10,664,915 -0.17(-1.64%)
Jul 30, 2020 10.14 10.19 9.852 10.18 9,102,192 -0.29(-2.79%)
Jul 29, 2020 9.961 10.48 9.911 10.47 13,538,314 +0.48(+4.75%)
Jul 28, 2020 10.02 10.16 9.973 9.994 7,100,710 -0.08(-0.83%)
Jul 27, 2020 10.14 10.19 9.986 10.08 12,883,387 -0.13(-1.31%)
Jul 24, 2020 10.39 10.53 10.18 10.21 9,937,396 -0.13(-1.29%)
Jul 23, 2020 10.00 10.41 9.919 10.34 11,084,192 +0.37(+3.68%)
Jul 22, 2020 9.802 10.11 9.772 9.977 15,939,017 -0.14(-1.40%)
Jul 21, 2020 9.627 10.12 9.627 10.12 31,257,038 +0.57(+5.93%)
Jul 20, 2020 9.719 9.811 9.535 9.552 9,623,646 -0.19(-1.97%)
Jul 17, 2020 9.952 10.01 9.719 9.744 10,018,378 -0.24(-2.42%)
Jul 16, 2020 9.827 10.19 9.769 9.986 9,620,861 -0.01(-0.08%)
Jul 15, 2020 9.836 10.03 9.694 9.994 15,747,857 +0.50(+5.27%)
Jul 14, 2020 9.744 9.777 9.402 9.494 10,622,150 -0.31(-3.15%)
Jul 13, 2020 9.844 9.977 9.519 9.802 11,736,492 +0.18(+1.82%)
Jul 10, 2020 9.077 9.635 9.052 9.627 12,300,152 +0.43(+4.71%)
Jul 09, 2020 9.569 9.610 9.127 9.194 10,323,680 -0.48(-4.91%)
Jul 08, 2020 9.502 9.727 9.398 9.669 9,021,078 +0.13(+1.31%)
Jul 07, 2020 9.827 9.911 9.502 9.544 8,764,641 -0.42(-4.18%)
Jul 06, 2020 10.04 10.24 9.802 9.961 8,809,237 +0.20(+2.05%)
Jul 02, 2020 10.09 10.18 9.669 9.761 17,890,072 +0.02(+0.17%)
Jul 01, 2020 10.19 10.20 9.644 9.744 15,434,649 -0.41(-4.02%)
Jun 30, 2020 9.794 10.22 9.685 10.15 16,441,958 +0.26(+2.61%)
Jun 29, 2020 9.969 10.09 9.710 9.894 18,381,680 +0.09(+0.94%)
Jun 26, 2020 10.39 10.50 9.802 9.802 18,927,242 -0.96(-8.91%)
Jun 25, 2020 10.32 10.79 10.23 10.76 8,721,373 +0.35(+3.36%)
Jun 24, 2020 10.89 10.95 10.39 10.41 12,720,738 -0.72(-6.44%)
Jun 23, 2020 11.38 11.51 11.11 11.13 11,948,339 -0.03(-0.30%)
Jun 22, 2020 10.97 11.29 10.91 11.16 8,867,645 +0.03(+0.30%)
Jun 19, 2020 11.59 11.59 10.84 11.13 27,862,860 -0.19(-1.69%)
Jun 18, 2020 11.09 11.44 10.94 11.32 15,347,721 +0.08(+0.74%)
Jun 17, 2020 11.49 11.51 11.20 11.24 12,807,859 -0.20(-1.75%)
Jun 16, 2020 11.77 11.79 11.14 11.44 19,207,094 +0.29(+2.62%)
Jun 15, 2020 10.40 11.24 10.32 11.14 19,040,114 +0.12(+1.13%)
Jun 12, 2020 11.25 11.27 10.58 11.02 18,277,466 +0.43(+4.09%)
Jun 11, 2020 10.52 11.00 10.39 10.59 23,823,510 -0.98(-8.50%)
Jun 10, 2020 12.21 12.21 11.51 11.57 30,548,034 -0.76(-6.15%)
Jun 09, 2020 12.09 12.64 11.94 12.33 29,619,938 -0.35(-2.76%)
Jun 08, 2020 12.55 12.74 12.17 12.68 17,763,874 +0.54(+4.46%)
Jun 05, 2020 12.39 12.77 11.98 12.14 28,900,870 +0.86(+7.61%)
Jun 04, 2020 10.49 11.29 10.38 11.28 19,044,342 +0.79(+7.55%)
Jun 03, 2020 10.26 10.60 10.20 10.49 19,223,824 +0.50(+5.01%)
Jun 02, 2020 10.05 10.22 9.869 9.986 9,013,522 +0.11(+1.10%)
Jun 01, 2020 9.794 9.977 9.658 9.877 9,627,424 +0.15(+1.59%)
May 29, 2020 9.698 9.887 9.526 9.723 19,062,030 -0.20(-1.99%)
May 28, 2020 10.67 10.69 9.871 9.920 12,593,355 -0.53(-5.10%)
May 27, 2020 10.29 10.52 9.928 10.45 16,057,200 +0.62(+6.25%)
May 26, 2020 9.395 9.895 9.337 9.838 15,456,072 +1.03(+11.64%)
May 22, 2020 8.837 8.919 8.591 8.812 11,830,513 +0.02(+0.28%)
May 21, 2020 8.755 8.984 8.718 8.788 11,410,998 -0.02(-0.28%)
May 20, 2020 8.599 8.861 8.541 8.812 12,374,426 +0.43(+5.19%)
May 19, 2020 8.665 8.730 8.361 8.377 9,404,671 -0.41(-4.67%)
May 18, 2020 8.459 8.845 8.394 8.788 12,093,448 +0.81(+10.19%)
May 15, 2020 8.025 8.213 7.877 7.975 12,495,103 -0.16(-2.02%)
May 14, 2020 7.696 8.209 7.421 8.139 22,624,752 +0.21(+2.69%)
May 13, 2020 8.262 8.320 7.836 7.926 19,209,938 -0.42(-5.01%)
May 12, 2020 8.845 9.026 8.336 8.345 14,019,209 -0.43(-4.95%)
May 11, 2020 9.042 9.067 8.656 8.779 10,371,152 -0.48(-5.14%)
May 08, 2020 9.083 9.276 8.960 9.255 11,244,045 +0.43(+4.83%)
May 07, 2020 8.648 9.099 8.619 8.829 14,386,370 +0.33(+3.86%)
May 06, 2020 8.829 8.935 8.328 8.500 15,745,244 -0.22(-2.54%)
May 05, 2020 9.017 9.173 8.697 8.722 11,768,420 -0.06(-0.65%)
May 04, 2020 8.730 8.878 8.582 8.779 13,889,518 -0.30(-3.34%)
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.