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

KeyCorp (NY: KEY )

14.81 +0.20 (+1.34%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 26, 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 (%)
Aug 31, 2020 10.61 10.65 10.41 10.42 17,923,016 -0.22(-2.11%)
Aug 28, 2020 10.64 10.70 10.55 10.64 11,276,299 +0.08(+0.79%)
Aug 27, 2020 10.25 10.60 10.17 10.56 15,551,379 +0.34(+3.34%)
Aug 26, 2020 10.34 10.36 10.19 10.22 14,100,257 -0.21(-2.00%)
Aug 25, 2020 10.49 10.61 10.24 10.43 10,673,174 +0.10(+0.97%)
Aug 24, 2020 10.00 10.34 9.911 10.33 10,257,994 +0.37(+3.68%)
Aug 21, 2020 9.919 10.08 9.877 9.961 12,312,869 -0.03(-0.33%)
Aug 20, 2020 9.994 10.06 9.894 9.994 9,618,975 -0.15(-1.48%)
Aug 19, 2020 10.19 10.34 10.09 10.14 6,453,655 +0.00(+0.00%)
Aug 18, 2020 10.39 10.39 10.09 10.14 5,548,532 -0.23(-2.17%)
Aug 17, 2020 10.55 10.59 10.34 10.37 10,223,618 -0.26(-2.43%)
Aug 14, 2020 10.42 10.74 10.38 10.63 5,125,383 +0.10(+0.95%)
Aug 13, 2020 10.56 10.70 10.48 10.53 6,127,708 -0.22(-2.02%)
Aug 12, 2020 11.17 11.23 10.56 10.74 8,392,261 -0.16(-1.45%)
Aug 11, 2020 10.99 11.26 10.84 10.90 8,846,999 +0.31(+2.91%)
Aug 10, 2020 10.48 10.78 10.45 10.59 6,516,595 +0.15(+1.44%)
Aug 07, 2020 10.06 10.47 9.964 10.44 8,421,412 +0.29(+2.87%)
Aug 06, 2020 10.13 10.29 10.06 10.15 9,302,246 -0.08(-0.81%)
Aug 05, 2020 10.18 10.25 10.08 10.24 6,123,659 +0.17(+1.66%)
Aug 04, 2020 10.03 10.12 9.956 10.07 12,197,384 +0.04(+0.42%)
Aug 03, 2020 10.00 10.14 9.919 10.03 6,990,175 +0.02(+0.17%)
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%)
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.