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 (%)
Jul 31, 2017	13.29	13.44	13.26	13.30	16,445,580	+0.10(+0.73%)
Jul 28, 2017	13.33	13.38	13.08	13.21	18,799,638	-0.11(-0.83%)
Jul 27, 2017	13.34	13.36	13.21	13.32	18,664,680	+0.02(+0.17%)
Jul 26, 2017	13.68	13.68	13.25	13.30	16,749,074	-0.33(-2.44%)
Jul 25, 2017	13.75	13.83	13.61	13.63	19,854,220	+0.13(+0.98%)
Jul 24, 2017	13.28	13.57	13.28	13.50	16,284,852	+0.21(+1.55%)
Jul 21, 2017	13.59	13.64	13.25	13.29	25,413,612	-0.26(-1.91%)
Jul 20, 2017	13.82	13.83	13.39	13.55	33,588,048	-0.52(-3.67%)
Jul 19, 2017	14.01	14.10	13.89	14.06	13,521,205	+0.09(+0.63%)
Jul 18, 2017	14.01	14.08	13.89	13.98	11,240,142	-0.14(-0.99%)
Jul 17, 2017	14.15	14.15	14.00	14.12	11,838,391	-0.05(-0.36%)
Jul 14, 2017	14.09	14.26	13.95	14.17	14,652,373	-0.12(-0.83%)
Jul 13, 2017	14.16	14.29	14.13	14.29	8,787,995	+0.16(+1.15%)
Jul 12, 2017	14.13	14.21	14.01	14.12	10,598,934	-0.07(-0.47%)
Jul 11, 2017	14.31	14.36	14.18	14.19	12,714,630	-0.04(-0.26%)
Jul 10, 2017	14.20	14.30	14.13	14.23	9,903,317	+0.05(+0.36%)
Jul 07, 2017	14.08	14.23	13.99	14.18	11,755,034	+0.16(+1.16%)
Jul 06, 2017	14.15	14.26	13.98	14.01	14,069,023	-0.15(-1.04%)
Jul 05, 2017	14.06	14.16	13.87	14.16	12,677,036	+0.13(+0.95%)

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.