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

KeyCorp (NY: KEY )

16.81 -0.31 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2020 9.421 9.548 9.153 9.301 11,714,483 -0.48(-4.90%)
Apr 29, 2020 9.916 10.01 9.644 9.780 13,582,587 +0.34(+3.55%)
Apr 28, 2020 9.748 9.884 9.389 9.445 15,826,890 +0.18(+1.89%)
Apr 27, 2020 8.774 9.325 8.774 9.269 17,033,420 +0.57(+6.51%)
Apr 24, 2020 8.606 8.830 8.510 8.702 15,127,095 +0.22(+2.54%)
Apr 23, 2020 8.263 8.574 8.175 8.487 19,733,902 +0.32(+3.91%)
Apr 22, 2020 8.471 8.598 8.135 8.167 18,736,326 -0.21(-2.48%)
Apr 21, 2020 8.287 8.654 8.223 8.375 20,152,102 -0.35(-4.03%)
Apr 20, 2020 8.271 9.077 8.207 8.726 19,877,700 +0.10(+1.11%)
Apr 17, 2020 8.199 8.715 8.167 8.630 25,612,774 +0.85(+10.99%)
Apr 16, 2020 8.263 8.303 7.656 7.776 19,567,906 -0.46(-5.53%)
Apr 15, 2020 8.295 8.495 8.183 8.231 17,505,296 -0.66(-7.45%)
Apr 14, 2020 9.429 9.500 8.702 8.894 14,882,559 -0.34(-3.63%)
Apr 13, 2020 9.628 9.652 9.069 9.229 12,447,485 -0.36(-3.75%)
Apr 09, 2020 9.540 9.876 9.349 9.588 25,390,192 +0.54(+6.00%)
Apr 08, 2020 8.534 9.149 8.439 9.045 17,533,828 +0.70(+8.42%)
Apr 07, 2020 8.630 8.806 8.231 8.343 24,674,856 +0.40(+5.03%)
Apr 06, 2020 7.824 8.055 7.581 7.944 16,829,400 +0.70(+9.70%)
Apr 03, 2020 7.505 7.728 7.153 7.241 14,903,886 -0.33(-4.32%)
Apr 02, 2020 7.513 8.000 7.301 7.568 17,855,722 +0.02(+0.32%)
Apr 01, 2020 7.688 7.760 7.465 7.544 18,204,522 -0.73(-8.87%)
Mar 31, 2020 8.526 8.662 8.079 8.279 20,033,296 -0.34(-3.89%)
Mar 30, 2020 8.814 8.970 8.287 8.614 19,006,640 -0.33(-3.66%)
Mar 27, 2020 8.558 9.329 8.542 8.942 26,046,918 -0.21(-2.27%)
Mar 26, 2020 7.960 9.253 7.704 9.149 28,182,732 +1.31(+16.70%)
Mar 25, 2020 8.000 8.323 7.672 7.840 25,860,792 +0.04(+0.51%)
Mar 24, 2020 7.441 7.960 7.377 7.800 19,573,790 +0.97(+14.14%)
Mar 23, 2020 7.225 7.401 6.642 6.834 20,915,134 -0.50(-6.86%)
Mar 20, 2020 7.584 7.872 6.786 7.337 29,717,712 -0.13(-1.71%)
Mar 19, 2020 6.355 7.808 5.948 7.465 17,493,216 +0.95(+14.58%)
Mar 18, 2020 7.664 7.784 6.339 6.515 22,433,916 -1.66(-20.31%)
Mar 17, 2020 8.207 8.247 7.433 8.175 25,739,020 +0.20(+2.50%)
Mar 16, 2020 7.984 9.077 7.976 7.976 22,452,022 -2.19(-21.52%)
Mar 13, 2020 9.524 10.17 9.053 10.16 21,692,592 +1.48(+17.11%)
Mar 12, 2020 8.926 9.660 8.407 8.678 26,242,472 -1.10(-11.27%)
Mar 11, 2020 10.28 10.39 9.652 9.780 36,825,756 -0.89(-8.38%)
Mar 10, 2020 10.27 10.78 9.628 10.67 21,671,756 +0.97(+9.95%)
Mar 09, 2020 10.64 10.71 9.700 9.708 19,992,750 -2.16(-18.22%)
Mar 06, 2020 12.04 12.47 11.72 11.87 29,807,772 -0.89(-6.95%)
Mar 05, 2020 12.80 12.93 12.60 12.76 19,137,740 -0.57(-4.25%)
Mar 04, 2020 13.07 13.33 12.73 13.32 17,361,758 +0.38(+2.96%)
Mar 03, 2020 13.46 13.84 12.73 12.94 28,589,132 -0.61(-4.48%)
Mar 02, 2020 12.94 13.56 12.68 13.55 16,720,329 +0.64(+4.98%)
Feb 28, 2020 12.71 12.99 12.50 12.91 27,428,978 -0.28(-2.15%)
Feb 27, 2020 13.60 13.84 13.18 13.19 17,702,522 -0.76(-5.43%)
Feb 26, 2020 14.37 14.45 13.94 13.95 12,975,439 -0.29(-2.05%)
Feb 25, 2020 15.01 15.04 14.18 14.24 13,263,009 -0.74(-4.95%)
Feb 24, 2020 15.00 15.09 14.86 14.98 9,446,157 -0.54(-3.51%)
Feb 21, 2020 15.69 15.74 15.39 15.53 10,272,105 -0.28(-1.75%)
Feb 20, 2020 15.52 15.88 15.52 15.80 10,672,194 +0.23(+1.47%)
Feb 19, 2020 15.49 15.65 15.43 15.57 8,770,859 +0.13(+0.87%)
Feb 18, 2020 15.52 15.57 15.22 15.44 9,642,749 -0.13(-0.86%)
Feb 14, 2020 15.55 15.62 15.46 15.57 8,045,384 +0.01(+0.05%)
Feb 13, 2020 15.48 15.57 15.39 15.57 9,563,346 +0.01(+0.05%)
Feb 12, 2020 15.64 15.78 15.53 15.56 7,579,345 +0.01(+0.05%)
Feb 11, 2020 15.49 15.65 15.42 15.55 8,135,619 +0.14(+0.92%)
Feb 10, 2020 15.39 15.51 15.38 15.41 10,172,366 -0.06(-0.41%)
Feb 07, 2020 15.33 15.52 15.27 15.47 11,035,672 -0.01(-0.05%)
Feb 06, 2020 15.91 15.98 15.47 15.48 11,508,694 -0.32(-2.00%)
Feb 05, 2020 15.49 15.82 15.49 15.79 14,522,545 +0.52(+3.41%)
Feb 04, 2020 15.27 15.42 15.24 15.27 13,233,976 +0.29(+1.95%)
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.