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 28, 2021	19.81	19.83	19.45	19.75	5,838,210	-0.04(-0.20%)
May 27, 2021	19.75	19.84	19.61	19.79	8,873,008	+0.31(+1.57%)
May 26, 2021	19.32	19.53	19.21	19.48	5,867,647	+0.20(+1.06%)
May 25, 2021	19.64	19.94	19.24	19.28	6,497,572	-0.31(-1.61%)
May 24, 2021	19.75	19.76	19.49	19.59	7,584,170	-0.07(-0.35%)
May 21, 2021	19.53	19.84	19.50	19.66	6,893,318	+0.25(+1.27%)
May 20, 2021	19.46	19.56	19.18	19.41	5,820,140	-0.06(-0.31%)
May 19, 2021	19.42	19.49	19.11	19.47	8,135,268	-0.14(-0.69%)
May 18, 2021	19.99	20.11	19.60	19.61	6,829,920	-0.39(-1.96%)
May 17, 2021	19.79	20.03	19.69	20.00	6,073,610	+0.11(+0.56%)
May 14, 2021	19.62	19.94	19.53	19.89	8,452,628	+0.34(+1.74%)
May 13, 2021	18.83	19.66	18.79	19.55	10,093,063	+0.60(+3.19%)
May 12, 2021	19.66	19.77	18.89	18.95	8,631,766	-0.40(-2.07%)
May 11, 2021	19.32	19.81	19.20	19.35	9,962,291	-0.18(-0.91%)
May 10, 2021	19.78	19.93	19.52	19.52	7,863,214	-0.09(-0.48%)
May 07, 2021	19.07	19.63	19.02	19.62	8,236,099	+0.15(+0.79%)
May 06, 2021	19.41	19.47	19.04	19.46	6,222,373	+0.14(+0.75%)
May 05, 2021	19.23	19.39	18.82	19.32	11,216,505	+0.27(+1.43%)
May 04, 2021	18.63	19.05	18.47	19.05	12,951,011	+0.34(+1.82%)

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.