Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.57	17.74	16.95	16.99	11,798,881	-0.63(-3.59%)
Apr 28, 2022	17.66	17.76	17.38	17.62	10,187,045	+0.15(+0.86%)
Apr 27, 2022	17.55	17.71	17.38	17.47	13,033,286	-0.04(-0.25%)
Apr 26, 2022	17.76	18.11	17.51	17.52	12,743,273	-0.63(-3.49%)
Apr 25, 2022	18.08	18.21	17.61	18.15	18,012,400	-0.07(-0.39%)
Apr 22, 2022	18.57	18.64	18.20	18.22	15,258,993	-0.33(-1.76%)
Apr 21, 2022	18.65	19.47	18.40	18.55	18,798,172	-0.59(-3.08%)
Apr 20, 2022	19.10	19.51	18.98	19.14	15,856,174	+0.28(+1.49%)
Apr 19, 2022	18.37	18.92	18.30	18.86	14,191,048	+0.58(+3.18%)
Apr 18, 2022	18.00	18.30	17.96	18.27	10,285,035	+0.26(+1.42%)
Apr 14, 2022	18.12	18.23	17.94	18.02	10,306,066	-0.09(-0.49%)
Apr 13, 2022	17.83	18.12	17.77	18.11	14,528,963	+0.07(+0.39%)
Apr 12, 2022	18.33	18.56	17.90	18.04	10,284,062	-0.32(-1.73%)
Apr 11, 2022	18.28	18.79	18.23	18.35	8,605,557	+0.08(+0.43%)
Apr 08, 2022	18.48	18.49	18.17	18.27	12,493,755	+0.04(+0.19%)
Apr 07, 2022	18.47	18.53	17.98	18.24	10,949,466	-0.17(-0.91%)
Apr 06, 2022	18.64	18.75	18.34	18.41	12,382,624	-0.38(-2.01%)
Apr 05, 2022	18.86	19.16	18.76	18.78	10,542,888	-0.20(-1.07%)
Apr 04, 2022	19.02	19.10	18.62	18.99	9,935,082	-0.07(-0.37%)

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.