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 (%)
Aug 31, 2020 10.45 10.49 10.25 10.26 18,197,498 -0.22(-2.11%)
Aug 28, 2020 10.48 10.54 10.39 10.48 11,448,989 +0.08(+0.79%)
Aug 27, 2020 10.10 10.44 10.02 10.40 15,789,539 +0.34(+3.34%)
Aug 26, 2020 10.19 10.20 10.04 10.06 14,316,194 -0.21(-2.00%)
Aug 25, 2020 10.34 10.45 10.08 10.27 10,836,627 +0.10(+0.97%)
Aug 24, 2020 9.851 10.18 9.761 10.17 10,415,089 +0.36(+3.68%)
Aug 21, 2020 9.769 9.925 9.728 9.810 12,501,433 -0.03(-0.33%)
Aug 20, 2020 9.843 9.909 9.745 9.843 9,766,284 -0.15(-1.48%)
Aug 19, 2020 10.03 10.18 9.933 9.991 6,552,489 +0.00(+0.00%)
Aug 18, 2020 10.23 10.23 9.942 9.991 5,633,504 -0.22(-2.17%)
Aug 17, 2020 10.39 10.43 10.19 10.21 10,380,186 -0.25(-2.43%)
Aug 14, 2020 10.26 10.58 10.22 10.47 5,203,875 +0.10(+0.95%)
Aug 13, 2020 10.40 10.54 10.32 10.37 6,221,550 -0.21(-2.02%)
Aug 12, 2020 11.00 11.06 10.40 10.58 8,520,784 -0.16(-1.45%)
Aug 11, 2020 10.83 11.09 10.67 10.74 8,982,485 +0.30(+2.91%)
Aug 10, 2020 10.32 10.61 10.29 10.43 6,616,392 +0.15(+1.44%)
Aug 07, 2020 9.909 10.31 9.814 10.29 8,550,381 +0.29(+2.87%)
Aug 06, 2020 9.974 10.14 9.905 9.999 9,444,704 -0.08(-0.81%)
Aug 05, 2020 10.02 10.10 9.925 10.08 6,217,439 +0.16(+1.66%)
Aug 04, 2020 9.876 9.966 9.806 9.917 12,384,180 +0.04(+0.42%)
Aug 03, 2020 9.851 9.983 9.769 9.876 7,097,225 +0.02(+0.17%)
Jul 31, 2020 9.950 9.954 9.720 9.860 10,828,241 -0.16(-1.64%)
Jul 30, 2020 9.983 10.04 9.704 10.02 9,241,586 -0.29(-2.79%)
Jul 29, 2020 9.810 10.32 9.761 10.31 13,745,645 +0.47(+4.75%)
Jul 28, 2020 9.868 10.01 9.823 9.843 7,209,453 -0.08(-0.83%)
Jul 27, 2020 9.983 10.04 9.835 9.925 13,080,688 -0.13(-1.31%)
Jul 24, 2020 10.23 10.37 10.03 10.06 10,089,581 -0.13(-1.29%)
Jul 23, 2020 9.851 10.25 9.769 10.19 11,253,939 +0.36(+3.68%)
Jul 22, 2020 9.654 9.958 9.625 9.827 16,183,113 -0.14(-1.40%)
Jul 21, 2020 9.482 9.966 9.482 9.966 31,735,720 +0.56(+5.93%)
Jul 20, 2020 9.572 9.663 9.392 9.408 9,771,027 -0.19(-1.97%)
Jul 17, 2020 9.802 9.864 9.572 9.597 10,171,804 -0.24(-2.42%)
Jul 16, 2020 9.679 10.04 9.621 9.835 9,768,198 -0.01(-0.08%)
Jul 15, 2020 9.687 9.880 9.548 9.843 15,989,026 +0.49(+5.27%)
Jul 14, 2020 9.597 9.630 9.260 9.351 10,784,822 -0.30(-3.15%)
Jul 13, 2020 9.695 9.827 9.375 9.654 11,916,229 +0.17(+1.82%)
Jul 10, 2020 8.940 9.490 8.915 9.482 12,488,521 +0.43(+4.71%)
Jul 09, 2020 9.424 9.466 8.989 9.055 10,481,781 -0.47(-4.91%)
Jul 08, 2020 9.359 9.580 9.256 9.523 9,159,230 +0.12(+1.31%)
Jul 07, 2020 9.679 9.761 9.359 9.400 8,898,866 -0.41(-4.18%)
Jul 06, 2020 9.892 10.08 9.654 9.810 8,944,145 +0.20(+2.05%)
Jul 02, 2020 9.933 10.02 9.523 9.613 18,164,048 +0.02(+0.17%)
Jul 01, 2020 10.04 10.05 9.498 9.597 15,671,021 -0.40(-4.02%)
Jun 30, 2020 9.646 10.06 9.539 9.999 16,693,756 +0.25(+2.61%)
Jun 29, 2020 9.819 9.933 9.564 9.745 18,663,184 +0.09(+0.94%)
Jun 26, 2020 10.24 10.34 9.654 9.654 19,217,102 -0.94(-8.91%)
Jun 25, 2020 10.16 10.62 10.07 10.60 8,854,936 +0.34(+3.36%)
Jun 24, 2020 10.72 10.79 10.24 10.25 12,915,548 -0.71(-6.44%)
Jun 23, 2020 11.21 11.34 10.94 10.96 12,131,320 -0.03(-0.30%)
Jun 22, 2020 10.80 11.12 10.75 10.99 9,003,448 +0.03(+0.30%)
Jun 19, 2020 11.41 11.41 10.68 10.96 28,289,564 -0.19(-1.69%)
Jun 18, 2020 10.93 11.26 10.77 11.15 15,582,762 +0.08(+0.74%)
Jun 17, 2020 11.32 11.34 11.03 11.07 13,004,004 -0.20(-1.75%)
Jun 16, 2020 11.59 11.62 10.98 11.26 19,501,238 +0.29(+2.62%)
Jun 15, 2020 10.25 11.07 10.16 10.98 19,331,702 +0.12(+1.13%)
Jun 12, 2020 11.08 11.10 10.42 10.85 18,557,374 +0.43(+4.09%)
Jun 11, 2020 10.36 10.84 10.24 10.43 24,188,352 -0.97(-8.50%)
Jun 10, 2020 12.03 12.03 11.34 11.39 31,015,858 -0.75(-6.15%)
Jun 09, 2020 11.90 12.45 11.76 12.14 30,073,550 -0.34(-2.76%)
Jun 08, 2020 12.36 12.54 11.98 12.49 18,035,916 +0.53(+4.46%)
Jun 05, 2020 12.21 12.58 11.80 11.95 29,343,470 +0.85(+7.61%)
Jun 04, 2020 10.34 11.12 10.22 11.11 19,335,994 +0.78(+7.55%)
Jun 03, 2020 10.11 10.44 10.05 10.33 19,518,226 +0.49(+5.01%)
Jun 02, 2020 9.901 10.06 9.720 9.835 9,151,558 +0.11(+1.10%)
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.