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

KeyCorp (NY: KEY )

16.59 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 29, 2020 9.445 9.629 9.277 9.469 19,572,882 -0.19(-1.99%)
May 28, 2020 10.39 10.41 9.613 9.661 12,930,850 -0.52(-5.10%)
May 27, 2020 10.02 10.24 9.669 10.18 16,487,524 +0.60(+6.26%)
May 26, 2020 9.150 9.637 9.094 9.581 15,870,286 +1.00(+11.64%)
May 22, 2020 8.606 8.686 8.366 8.582 12,147,564 +0.02(+0.28%)
May 21, 2020 8.526 8.749 8.490 8.558 11,716,806 -0.02(-0.28%)
May 20, 2020 8.374 8.630 8.319 8.582 12,706,054 +0.42(+5.19%)
May 19, 2020 8.438 8.502 8.143 8.159 9,656,711 -0.40(-4.67%)
May 18, 2020 8.239 8.614 8.175 8.558 12,417,546 +0.79(+10.19%)
May 15, 2020 7.815 7.999 7.671 7.767 12,829,965 -0.16(-2.02%)
May 14, 2020 7.495 7.995 7.228 7.927 23,231,082 +0.21(+2.69%)
May 13, 2020 8.047 8.103 7.631 7.719 19,724,754 -0.41(-5.01%)
May 12, 2020 8.614 8.790 8.119 8.127 14,394,916 -0.42(-4.95%)
May 11, 2020 8.806 8.830 8.430 8.550 10,649,094 -0.46(-5.14%)
May 08, 2020 8.846 9.034 8.726 9.014 11,545,379 +0.42(+4.83%)
May 07, 2020 8.422 8.862 8.394 8.598 14,771,917 +0.32(+3.86%)
May 06, 2020 8.598 8.702 8.111 8.279 16,167,207 -0.22(-2.54%)
May 05, 2020 8.782 8.934 8.470 8.494 12,083,808 -0.06(-0.65%)
May 04, 2020 8.502 8.646 8.358 8.550 14,261,749 -0.30(-3.34%)
May 01, 2020 8.998 9.054 8.702 8.846 9,282,556 -0.46(-4.98%)
Apr 30, 2020 9.429 9.557 9.162 9.309 11,703,712 -0.48(-4.90%)
Apr 29, 2020 9.925 10.02 9.653 9.789 13,570,098 +0.34(+3.55%)
Apr 28, 2020 9.757 9.893 9.397 9.453 15,812,338 +0.18(+1.89%)
Apr 27, 2020 8.782 9.333 8.782 9.277 17,017,758 +0.57(+6.51%)
Apr 24, 2020 8.614 8.838 8.518 8.710 15,113,186 +0.22(+2.54%)
Apr 23, 2020 8.271 8.582 8.183 8.494 19,715,756 +0.32(+3.91%)
Apr 22, 2020 8.478 8.606 8.143 8.175 18,719,100 -0.21(-2.48%)
Apr 21, 2020 8.295 8.662 8.231 8.382 20,133,572 -0.35(-4.03%)
Apr 20, 2020 8.279 9.086 8.215 8.734 19,859,422 +0.10(+1.11%)
Apr 17, 2020 8.207 8.723 8.175 8.638 25,589,224 +0.86(+10.99%)
Apr 16, 2020 8.271 8.311 7.663 7.783 19,549,912 -0.46(-5.53%)
Apr 15, 2020 8.303 8.502 8.191 8.239 17,489,200 -0.66(-7.45%)
Apr 14, 2020 9.437 9.509 8.710 8.902 14,868,875 -0.34(-3.63%)
Apr 13, 2020 9.637 9.661 9.078 9.237 12,436,039 -0.36(-3.75%)
Apr 09, 2020 9.549 9.885 9.357 9.597 25,366,846 +0.54(+6.00%)
Apr 08, 2020 8.542 9.158 8.446 9.054 17,517,706 +0.70(+8.42%)
Apr 07, 2020 8.638 8.814 8.239 8.350 24,652,168 +0.40(+5.03%)
Apr 06, 2020 7.831 8.063 7.588 7.951 16,813,926 +0.70(+9.70%)
Apr 03, 2020 7.511 7.735 7.160 7.248 14,890,183 -0.33(-4.32%)
Apr 02, 2020 7.519 8.007 7.308 7.575 17,839,304 +0.02(+0.32%)
Apr 01, 2020 7.695 7.767 7.471 7.551 18,187,782 -0.74(-8.87%)
Mar 31, 2020 8.534 8.670 8.087 8.287 20,014,876 -0.34(-3.89%)
Mar 30, 2020 8.822 8.978 8.295 8.622 18,989,164 -0.33(-3.66%)
Mar 27, 2020 8.566 9.337 8.550 8.950 26,022,968 -0.21(-2.27%)
Mar 26, 2020 7.967 9.261 7.711 9.158 28,156,820 +1.31(+16.70%)
Mar 25, 2020 8.007 8.331 7.679 7.847 25,837,014 +0.04(+0.51%)
Mar 24, 2020 7.448 7.967 7.384 7.807 19,555,792 +0.97(+14.14%)
Mar 23, 2020 7.232 7.408 6.648 6.840 20,895,902 -0.50(-6.86%)
Mar 20, 2020 7.591 7.879 6.792 7.344 29,690,388 -0.13(-1.71%)
Mar 19, 2020 6.361 7.815 5.953 7.471 17,477,130 +0.95(+14.58%)
Mar 18, 2020 7.671 7.791 6.345 6.521 22,413,288 -1.66(-20.31%)
Mar 17, 2020 8.215 8.255 7.440 8.183 25,715,352 +0.20(+2.50%)
Mar 16, 2020 7.991 9.086 7.983 7.983 22,431,378 -2.19(-21.52%)
Mar 13, 2020 9.533 10.18 9.062 10.17 21,672,646 +1.49(+17.11%)
Mar 12, 2020 8.934 9.669 8.414 8.686 26,218,342 -1.10(-11.27%)
Mar 11, 2020 10.29 10.40 9.661 9.789 36,791,892 -0.89(-8.38%)
Mar 10, 2020 10.28 10.79 9.637 10.68 21,651,830 +0.97(+9.95%)
Mar 09, 2020 10.65 10.72 9.709 9.717 19,974,368 -2.17(-18.22%)
Mar 06, 2020 12.05 12.48 11.73 11.88 29,780,366 -0.89(-6.95%)
Mar 05, 2020 12.81 12.95 12.61 12.77 19,120,142 -0.57(-4.25%)
Mar 04, 2020 13.08 13.34 12.74 13.34 17,345,794 +0.38(+2.96%)
Mar 03, 2020 13.47 13.85 12.74 12.95 28,562,846 -0.61(-4.48%)
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.