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 (%)
May 29, 2020	9.552	9.738	9.382	9.576	19,353,956	-0.19(-1.99%)
May 28, 2020	10.51	10.53	9.722	9.770	12,786,215	-0.53(-5.10%)
May 27, 2020	10.13	10.36	9.778	10.30	16,303,108	+0.61(+6.26%)
May 26, 2020	9.253	9.746	9.197	9.689	15,692,773	+1.01(+11.64%)
May 22, 2020	8.704	8.784	8.461	8.679	12,011,691	+0.02(+0.28%)
May 21, 2020	8.623	8.848	8.586	8.655	11,585,751	-0.02(-0.28%)
May 20, 2020	8.469	8.728	8.413	8.679	12,563,934	+0.43(+5.19%)
May 19, 2020	8.534	8.598	8.235	8.251	9,548,699	-0.40(-4.67%)
May 18, 2020	8.332	8.712	8.267	8.655	12,278,653	+0.80(+10.19%)
May 15, 2020	7.904	8.089	7.758	7.855	12,686,459	-0.16(-2.02%)
May 14, 2020	7.580	8.085	7.310	8.017	22,971,238	+0.21(+2.69%)
May 13, 2020	8.138	8.194	7.718	7.807	19,504,128	-0.41(-5.01%)
May 12, 2020	8.712	8.889	8.211	8.219	14,233,905	-0.43(-4.95%)
May 11, 2020	8.906	8.930	8.526	8.647	10,529,981	-0.47(-5.14%)
May 08, 2020	8.946	9.136	8.825	9.116	11,416,241	+0.42(+4.83%)
May 07, 2020	8.518	8.962	8.489	8.695	14,606,690	+0.32(+3.86%)
May 06, 2020	8.695	8.801	8.203	8.372	15,986,374	-0.22(-2.54%)
May 05, 2020	8.881	9.035	8.566	8.590	11,948,648	-0.06(-0.65%)
May 04, 2020	8.598	8.744	8.453	8.647	14,102,228	-0.30(-3.34%)

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.