Indicators

KeyCorp (NY: KEY )

16.61 +0.06 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.78	16.13	15.77	16.06	20,049,622	+0.34(+2.18%)
Jul 28, 2022	15.80	15.98	15.46	15.72	10,373,885	-0.10(-0.61%)
Jul 27, 2022	15.55	15.86	15.41	15.82	25,157,814	+0.34(+2.21%)
Jul 26, 2022	15.77	15.90	15.40	15.48	10,044,126	-0.41(-2.60%)
Jul 25, 2022	16.02	16.03	15.81	15.89	12,600,056	+0.05(+0.33%)
Jul 22, 2022	16.03	16.20	15.72	15.84	16,811,342	-0.19(-1.21%)
Jul 21, 2022	16.24	16.66	15.76	16.03	22,523,586	+0.11(+0.66%)
Jul 20, 2022	15.74	15.95	15.69	15.92	18,951,672	+0.08(+0.50%)
Jul 19, 2022	15.77	15.95	15.70	15.84	19,086,672	+0.31(+1.98%)
Jul 18, 2022	15.62	15.88	15.46	15.54	8,100,737	+0.16(+1.03%)
Jul 15, 2022	14.89	15.46	14.76	15.38	9,754,404	+0.78(+5.35%)
Jul 14, 2022	14.57	14.67	14.40	14.60	7,513,429	-0.32(-2.12%)
Jul 13, 2022	15.03	15.05	14.68	14.91	6,924,650	-0.28(-1.85%)
Jul 12, 2022	15.11	15.53	15.08	15.19	6,879,666	-0.09(-0.57%)
Jul 11, 2022	15.20	15.44	15.13	15.28	8,280,517	-0.07(-0.46%)
Jul 08, 2022	15.61	15.69	15.27	15.35	6,457,436	-0.11(-0.74%)
Jul 07, 2022	15.36	15.51	15.28	15.47	5,815,677	+0.32(+2.14%)
Jul 06, 2022	15.12	15.27	14.95	15.14	8,629,408	-0.11(-0.75%)
Jul 05, 2022	14.98	15.26	14.75	15.26	7,142,632	-0.11(-0.69%)

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.