Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.04	15.04	15.04	0	-0.13(-0.88%)
Dec 28, 2017	15.15	15.19	15.06	15.18	5,588,961	+0.08(+0.54%)
Dec 27, 2017	15.14	15.18	15.05	15.10	6,252,216	-0.07(-0.44%)
Dec 26, 2017	15.24	15.34	15.08	15.16	5,044,721	-0.08(-0.54%)
Dec 22, 2017	15.33	15.35	15.16	15.24	7,366,892	+0.01(+0.05%)
Dec 21, 2017	15.09	15.30	15.05	15.24	8,871,849	+0.25(+1.69%)
Dec 20, 2017	15.13	15.16	14.86	14.98	9,527,124	-0.02(-0.15%)
Dec 19, 2017	15.09	15.14	14.99	15.01	12,028,594	-0.03(-0.20%)
Dec 18, 2017	14.92	15.06	14.89	15.04	14,967,377	+0.30(+2.02%)
Dec 15, 2017	14.64	14.89	14.61	14.74	22,289,816	+0.18(+1.23%)
Dec 14, 2017	14.77	14.86	14.50	14.56	11,088,985	-0.13(-0.91%)
Dec 13, 2017	14.89	15.03	14.69	14.69	12,257,671	-0.22(-1.50%)
Dec 12, 2017	14.92	14.95	14.73	14.92	11,946,457	+0.20(+1.37%)
Dec 11, 2017	14.82	14.97	14.64	14.72	12,847,291	-0.12(-0.80%)
Dec 08, 2017	14.78	14.83	14.62	14.83	13,869,411	+0.11(+0.76%)
Dec 07, 2017	14.68	14.75	14.37	14.72	13,767,638	+0.27(+1.86%)
Dec 06, 2017	14.34	14.66	14.33	14.45	13,636,236	+0.04(+0.26%)
Dec 05, 2017	14.64	14.72	14.38	14.42	13,176,989	-0.22(-1.53%)
Dec 04, 2017	14.55	14.86	14.52	14.64	22,713,948	+0.37(+2.61%)

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.