Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.202 9.212 8.710 8.753 37,109,776 -0.55(-5.94%)
May 30, 2023 9.343 9.455 9.083 9.306 21,366,800 +0.04(+0.40%)
May 26, 2023 9.249 9.385 9.146 9.268 15,289,358 -0.01(-0.15%)
May 25, 2023 9.346 9.392 9.089 9.282 17,421,090 -0.08(-0.88%)
May 24, 2023 9.457 9.594 9.328 9.365 13,583,972 -0.24(-2.49%)
May 23, 2023 9.457 9.902 9.447 9.603 24,602,106 +0.17(+1.75%)
May 22, 2023 9.108 9.447 9.043 9.438 17,122,642 +0.42(+4.68%)
May 19, 2023 9.245 9.323 8.832 9.016 25,215,166 -0.21(-2.29%)
May 18, 2023 9.365 9.392 9.048 9.227 24,682,566 -0.12(-1.28%)
May 17, 2023 8.906 9.374 8.902 9.346 27,960,116 +0.74(+8.64%)
May 16, 2023 8.713 8.896 8.594 8.603 18,955,810 -0.20(-2.29%)
May 15, 2023 8.309 8.823 8.254 8.805 24,317,358 +0.55(+6.67%)
May 12, 2023 8.447 8.493 8.020 8.254 31,624,330 -0.09(-1.10%)
May 11, 2023 8.419 8.557 8.235 8.346 20,967,698 -0.21(-2.47%)
May 10, 2023 9.117 9.144 8.437 8.557 27,157,598 -0.37(-4.12%)
May 09, 2023 8.750 9.062 8.612 8.924 16,235,026 +0.04(+0.41%)
May 08, 2023 9.227 9.319 8.869 8.887 22,224,404 -0.14(-1.53%)
May 05, 2023 9.163 9.163 8.690 9.025 35,358,644 +0.83(+10.08%)
May 04, 2023 8.061 8.529 7.836 8.199 62,418,072 -0.55(-6.30%)
May 03, 2023 9.025 9.337 8.653 8.750 37,758,476 -0.17(-1.85%)
May 02, 2023 9.824 9.824 8.786 8.915 48,600,108 -0.93(-9.42%)
May 01, 2023 10.29 10.41 9.824 9.842 25,213,182 -0.50(-4.80%)
Apr 28, 2023 9.925 10.45 9.897 10.34 21,324,888 +0.28(+2.83%)
Apr 27, 2023 9.686 10.07 9.686 10.05 22,293,162 +0.36(+3.69%)
Apr 26, 2023 9.714 9.943 9.539 9.695 26,068,186 +0.07(+0.76%)
Apr 25, 2023 9.998 10.09 9.489 9.622 34,747,156 -0.60(-5.84%)
Apr 24, 2023 10.60 10.64 10.21 10.22 25,049,722 -0.42(-3.97%)
Apr 21, 2023 10.93 10.95 10.50 10.64 27,439,478 -0.41(-3.74%)
Apr 20, 2023 10.65 11.28 10.53 11.05 40,701,808 -0.31(-2.75%)
Apr 19, 2023 11.25 11.50 10.97 11.37 52,012,200 +0.27(+2.40%)
Apr 18, 2023 11.32 11.32 10.93 11.10 41,603,204 -0.20(-1.79%)
Apr 17, 2023 11.03 11.31 10.74 11.30 62,634,048 +0.20(+1.82%)
Apr 14, 2023 11.52 11.54 10.99 11.10 18,475,028 -0.18(-1.63%)
Apr 13, 2023 11.12 11.38 10.86 11.28 13,462,852 +0.22(+1.99%)
Apr 12, 2023 11.31 11.38 11.02 11.06 16,957,234 -0.18(-1.63%)
Apr 11, 2023 11.14 11.37 11.05 11.25 14,290,383 +0.12(+1.07%)
Apr 10, 2023 10.97 11.25 10.82 11.13 16,930,340 +0.19(+1.76%)
Apr 06, 2023 10.62 11.12 10.58 10.93 22,260,280 +0.32(+3.03%)
Apr 05, 2023 10.57 10.72 10.30 10.61 32,174,130 -0.16(-1.45%)
Apr 04, 2023 11.43 11.45 10.62 10.77 30,350,578 -0.59(-5.17%)
Apr 03, 2023 11.51 11.63 11.15 11.36 14,937,414 -0.14(-1.20%)
Mar 31, 2023 11.51 11.55 11.07 11.49 14,805,052 +0.13(+1.13%)
Mar 30, 2023 11.87 11.90 11.25 11.37 18,950,556 -0.27(-2.29%)
Mar 29, 2023 11.57 11.70 11.49 11.63 17,981,740 +0.28(+2.42%)
Mar 28, 2023 11.43 11.67 11.17 11.36 24,079,894 -0.11(-0.96%)
Mar 27, 2023 11.84 11.92 11.13 11.47 29,080,808 +0.58(+5.31%)
Mar 24, 2023 10.14 10.95 9.961 10.89 31,313,120 +0.54(+5.24%)
Mar 23, 2023 11.22 11.32 10.31 10.35 35,337,084 -0.72(-6.47%)
Mar 22, 2023 11.64 11.69 11.03 11.06 30,402,362 -0.65(-5.56%)
Mar 21, 2023 11.10 11.77 10.92 11.72 37,579,400 +1.00(+9.34%)
Mar 20, 2023 10.98 11.27 10.62 10.71 31,112,582 +0.13(+1.21%)
Mar 17, 2023 10.93 11.01 10.28 10.59 76,979,952 -0.69(-6.11%)
Mar 16, 2023 10.66 11.62 9.613 11.27 83,051,400 +0.49(+4.51%)
Mar 15, 2023 10.52 11.05 9.971 10.79 63,860,828 -0.39(-3.45%)
Mar 14, 2023 12.48 12.61 10.96 11.17 79,939,872 +0.73(+6.94%)
Mar 13, 2023 11.24 11.83 8.818 10.45 121,047,624 -3.93(-27.33%)
Mar 10, 2023 14.18 14.87 13.74 14.38 46,125,776 -0.38(-2.55%)
Mar 09, 2023 15.69 15.75 14.74 14.75 27,986,126 -1.14(-7.16%)
Mar 08, 2023 16.08 16.19 15.81 15.89 13,351,790 -0.22(-1.37%)
Mar 07, 2023 16.39 16.58 16.05 16.11 23,608,808 -0.55(-3.31%)
Mar 06, 2023 16.83 17.04 16.56 16.66 12,412,747 -0.16(-0.93%)
Mar 03, 2023 16.60 16.83 16.47 16.82 9,572,489 +0.36(+2.18%)
Mar 02, 2023 16.68 16.73 16.17 16.46 16,406,218 -0.48(-2.82%)
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.