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 (%)
Feb 28, 2018	15.92	16.20	15.82	15.84	20,864,728	-0.02(-0.14%)
Feb 27, 2018	15.92	16.29	15.86	15.86	18,430,414	-0.01(-0.09%)
Feb 26, 2018	15.77	15.91	15.63	15.88	10,216,639	+0.24(+1.51%)
Feb 23, 2018	15.42	15.64	15.37	15.64	9,741,725	+0.33(+2.14%)
Feb 22, 2018			15.30	15.31	10,805,252	-0.39(-2.47%)
Feb 21, 2018	15.60	15.95	15.57	15.70	9,219,442	+0.07(+0.48%)
Feb 20, 2018		15.89	15.53	15.63	8,823,244	-0.05(-0.33%)
Feb 16, 2018		15.68	15.68	15.68	0	+0.05(+0.33%)
Feb 15, 2018	15.87	15.89	15.58	15.63	11,275,993	-0.16(-1.04%)
Feb 14, 2018	15.29	15.80	15.24	15.79	13,722,123	+0.46(+3.02%)
Feb 13, 2018	15.24	15.36	15.13	15.33	13,003,429	-0.03(-0.19%)
Feb 12, 2018	15.30	15.55	15.13	15.36	13,921,438	+0.15(+0.98%)
Feb 09, 2018	15.20	15.33	14.65	15.21	21,996,302	+0.23(+1.54%)
Feb 08, 2018	15.82	15.82	14.97	14.98	17,166,594	-0.78(-4.97%)
Feb 07, 2018	15.60	15.92	15.55	15.76	16,404,865	+0.09(+0.57%)
Feb 06, 2018	15.01	15.73	14.84	15.67	24,970,576	+0.15(+0.96%)
Feb 05, 2018	15.96	16.28	15.27	15.52	16,757,738	-0.71(-4.37%)
Feb 02, 2018	16.29	16.57	16.18	16.23	20,352,580	-0.13(-0.78%)

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.