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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 9.545 9.674 9.274 9.423 11,562,162 -0.49(-4.90%)
Apr 29, 2020 10.05 10.14 9.771 9.909 13,405,975 +0.34(+3.55%)
Apr 28, 2020 9.876 10.01 9.512 9.569 15,621,096 +0.18(+1.89%)
Apr 27, 2020 8.890 9.448 8.890 9.391 16,811,938 +0.57(+6.51%)
Apr 24, 2020 8.720 8.946 8.623 8.817 14,930,401 +0.22(+2.54%)
Apr 23, 2020 8.372 8.687 8.283 8.598 19,477,306 +0.32(+3.91%)
Apr 22, 2020 8.582 8.712 8.242 8.275 18,492,702 -0.21(-2.48%)
Apr 21, 2020 8.396 8.768 8.331 8.485 19,890,068 -0.36(-4.03%)
Apr 20, 2020 8.380 9.197 8.315 8.841 19,619,234 +0.10(+1.11%)
Apr 17, 2020 8.307 8.830 8.275 8.744 25,279,738 +0.87(+10.99%)
Apr 16, 2020 8.372 8.412 7.757 7.878 19,313,468 -0.46(-5.53%)
Apr 15, 2020 8.404 8.606 8.291 8.339 17,277,678 -0.67(-7.45%)
Apr 14, 2020 9.553 9.626 8.817 9.011 14,689,044 -0.34(-3.63%)
Apr 13, 2020 9.755 9.779 9.189 9.351 12,285,633 -0.36(-3.75%)
Apr 09, 2020 9.666 10.01 9.472 9.715 25,060,050 +0.55(+6.00%)
Apr 08, 2020 8.647 9.270 8.550 9.165 17,305,840 +0.71(+8.42%)
Apr 07, 2020 8.744 8.922 8.339 8.453 24,354,014 +0.40(+5.03%)
Apr 06, 2020 7.927 8.162 7.681 8.048 16,610,571 +0.71(+9.70%)
Apr 03, 2020 7.603 7.830 7.247 7.336 14,710,095 -0.33(-4.32%)
Apr 02, 2020 7.612 8.105 7.397 7.668 17,623,548 +0.02(+0.32%)
Apr 01, 2020 7.789 7.862 7.563 7.644 17,967,812 -0.74(-8.87%)
Mar 31, 2020 8.639 8.776 8.186 8.388 19,772,806 -0.34(-3.89%)
Mar 30, 2020 8.930 9.088 8.396 8.728 18,759,500 -0.33(-3.66%)
Mar 27, 2020 8.671 9.452 8.655 9.059 25,708,234 -0.21(-2.27%)
Mar 26, 2020 8.064 9.375 7.806 9.270 27,816,278 +1.33(+16.70%)
Mar 25, 2020 8.105 8.432 7.773 7.943 25,524,530 +0.04(+0.51%)
Mar 24, 2020 7.539 8.064 7.474 7.903 19,319,276 +0.98(+14.14%)
Mar 23, 2020 7.320 7.498 6.730 6.924 20,643,178 -0.51(-6.86%)
Mar 20, 2020 7.684 7.975 6.875 7.434 29,331,300 -0.13(-1.71%)
Mar 19, 2020 6.439 7.911 6.026 7.563 17,265,754 +0.96(+14.58%)
Mar 18, 2020 7.765 7.887 6.422 6.600 22,142,212 -1.68(-20.31%)
Mar 17, 2020 8.315 8.356 7.531 8.283 25,404,340 +0.20(+2.50%)
Mar 16, 2020 8.089 9.197 8.081 8.081 22,160,084 -2.22(-21.52%)
Mar 13, 2020 9.650 10.30 9.173 10.30 21,410,528 +1.50(+17.11%)
Mar 12, 2020 9.043 9.787 8.517 8.792 25,901,246 -1.12(-11.27%)
Mar 11, 2020 10.42 10.52 9.779 9.909 36,346,916 -0.91(-8.38%)
Mar 10, 2020 10.40 10.92 9.755 10.81 21,389,962 +0.98(+9.95%)
Mar 09, 2020 10.78 10.85 9.828 9.836 19,732,790 -2.19(-18.22%)
Mar 06, 2020 12.20 12.63 11.87 12.03 29,420,190 -0.90(-6.95%)
Mar 05, 2020 12.97 13.10 12.76 12.93 18,888,896 -0.57(-4.25%)
Mar 04, 2020 13.24 13.51 12.89 13.50 17,136,006 +0.39(+2.96%)
Mar 03, 2020 13.64 14.02 12.89 13.11 28,217,394 -0.61(-4.48%)
Mar 02, 2020 13.11 13.73 12.84 13.73 16,502,918 +0.65(+4.98%)
Feb 28, 2020 12.88 13.16 12.67 13.08 27,072,330 -0.29(-2.15%)
Feb 27, 2020 13.78 14.03 13.36 13.36 17,472,342 -0.77(-5.43%)
Feb 26, 2020 14.55 14.64 14.12 14.13 12,806,724 -0.30(-2.05%)
Feb 25, 2020 15.21 15.23 14.36 14.43 13,090,556 -0.75(-4.95%)
Feb 24, 2020 15.19 15.29 15.06 15.18 9,323,333 -0.55(-3.51%)
Feb 21, 2020 15.90 15.95 15.59 15.73 10,138,541 -0.28(-1.75%)
Feb 20, 2020 15.72 16.09 15.72 16.01 10,533,428 +0.23(+1.47%)
Feb 19, 2020 15.70 15.86 15.63 15.78 8,656,815 +0.14(+0.87%)
Feb 18, 2020 15.72 15.78 15.42 15.64 9,517,368 -0.14(-0.86%)
Feb 14, 2020 15.75 15.83 15.67 15.78 7,940,773 +0.01(+0.05%)
Feb 13, 2020 15.68 15.78 15.59 15.77 9,438,998 +0.01(+0.05%)
Feb 12, 2020 15.85 15.99 15.73 15.76 7,480,794 +0.01(+0.05%)
Feb 11, 2020 15.70 15.86 15.62 15.75 8,029,834 +0.14(+0.92%)
Feb 10, 2020 15.59 15.71 15.58 15.61 10,040,099 -0.06(-0.41%)
Feb 07, 2020 15.53 15.72 15.47 15.67 10,892,179 -0.01(-0.05%)
Feb 06, 2020 16.12 16.19 15.67 15.68 11,359,051 -0.32(-2.00%)
Feb 05, 2020 15.70 16.03 15.70 16.00 14,333,714 +0.53(+3.41%)
Feb 04, 2020 15.47 15.62 15.44 15.47 13,061,900 +0.30(+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.