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 (%)
Jan 31, 2022	21.65	21.99		21.86	9,601,930	-0.06(-0.28%)
Jan 28, 2022	21.69	21.91	21.38	21.92	10,061,618	+0.17(+0.76%)
Jan 27, 2022	22.16	22.50	21.59	21.75	10,698,887	-0.26(-1.19%)
Jan 26, 2022	21.93	22.21	21.60	22.02	16,014,583	+0.30(+1.37%)
Jan 25, 2022	21.62	21.89	21.05	21.72	9,113,890	-0.08(-0.36%)
Jan 24, 2022	21.24	21.89	20.86	21.80	13,134,262	+0.17(+0.81%)
Jan 21, 2022	21.82	22.21	21.51	21.62	14,976,004	-0.30(-1.35%)
Jan 20, 2022	22.46	22.72	21.86	21.92	12,229,365	-0.40(-1.80%)
Jan 19, 2022	23.20	23.25	22.32	22.32	12,250,901	-0.88(-3.80%)
Jan 18, 2022	23.68	23.70	23.05	23.20	7,616,687	-0.36(-1.52%)
Jan 14, 2022				23.56	0	+0.27(+1.16%)
Jan 13, 2022	23.14	23.45	23.07	23.29	12,095,831	+0.26(+1.14%)
Jan 12, 2022	23.12	23.23	22.89	23.03	12,314,542	-0.03(-0.11%)
Jan 11, 2022	23.12	23.15	22.66	23.05	9,151,753	+0.09(+0.38%)
Jan 10, 2022	23.25	23.33	22.63	22.97	11,406,900	-0.02(-0.08%)
Jan 07, 2022	22.68	23.07	22.56	22.98	12,810,908	+0.37(+1.62%)
Jan 06, 2022	22.02	22.71	21.89	22.62	10,806,116	+1.10(+5.11%)
Jan 05, 2022	21.81	22.04	21.51	21.52	11,556,552	-0.13(-0.60%)
Jan 04, 2022	20.89	21.69	20.84	21.65	9,627,587	+1.08(+5.26%)

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.