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 (%)
Sep 28, 2018	14.92	15.04	14.87	14.92	12,374,120	-0.10(-0.65%)
Sep 27, 2018	15.18	15.19	14.97	15.02	9,336,883	-0.17(-1.09%)
Sep 26, 2018	15.45	15.50	15.15	15.18	12,902,055	-0.23(-1.51%)
Sep 25, 2018	15.54	15.58	15.40	15.42	9,005,521	-0.04(-0.24%)
Sep 24, 2018	15.60	15.72	15.42	15.45	20,096,988	-0.14(-0.87%)
Sep 21, 2018	15.62	15.66	15.51	15.59	21,914,546	+0.02(+0.14%)
Sep 20, 2018	15.20	15.66	15.20	15.57	31,155,320	+0.44(+2.88%)
Sep 19, 2018	14.81	15.19	14.81	15.13	24,143,350	+0.32(+2.18%)
Sep 18, 2018	14.91	14.94	14.75	14.81	14,538,441	-0.09(-0.60%)
Sep 17, 2018	14.98	15.04	14.85	14.90	13,634,181	-0.06(-0.40%)
Sep 14, 2018	15.01	15.04	14.87	14.96	29,897,094	+0.01(+0.05%)
Sep 13, 2018	15.55	15.57	14.88	14.95	24,934,738	-0.59(-3.81%)
Sep 12, 2018	15.85	15.92	15.53	15.54	11,636,827	-0.33(-2.08%)
Sep 11, 2018	15.68	16.03	15.66	15.87	12,836,384	+0.19(+1.20%)
Sep 10, 2018	15.89	15.95	15.69	15.69	10,996,326	-0.15(-0.95%)
Sep 07, 2018	15.96	15.98	15.81	15.84	15,374,040	-0.05(-0.33%)
Sep 06, 2018	16.01	16.03	15.87	15.89	6,650,087	-0.11(-0.70%)
Sep 05, 2018	15.95	16.13	15.93	16.00	8,605,498	+0.09(+0.57%)

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.