Indicators

KeyCorp (NY: KEY )

14.19 -0.29 (-2.00%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.98	16.32	15.96	16.26	19,807,134	+0.35(+2.18%)
Jul 28, 2022	15.99	16.18	15.65	15.91	10,248,419	-0.10(-0.61%)
Jul 27, 2022	15.74	16.06	15.60	16.01	24,853,544	+0.35(+2.21%)
Jul 26, 2022	15.96	16.10	15.59	15.67	9,922,648	-0.42(-2.60%)
Jul 25, 2022	16.22	16.23	16.00	16.08	12,447,666	+0.05(+0.33%)
Jul 22, 2022	16.23	16.39	15.91	16.03	16,608,019	-0.20(-1.20%)
Jul 21, 2022	16.44	16.86	15.95	16.23	22,251,176	+0.11(+0.66%)
Jul 20, 2022	15.93	16.14	15.88	16.12	18,722,462	+0.08(+0.50%)
Jul 19, 2022	15.96	16.14	15.89	16.04	18,855,830	+0.31(+1.98%)
Jul 18, 2022	15.81	16.07	15.65	15.73	8,002,763	+0.16(+1.03%)
Jul 15, 2022	15.07	15.65	14.95	15.57	9,636,430	+0.79(+5.35%)
Jul 14, 2022	14.75	14.85	14.58	14.78	7,422,559	-0.32(-2.12%)
Jul 13, 2022	15.21	15.23	14.86	15.10	6,840,900	-0.28(-1.85%)
Jul 12, 2022	15.29	15.72	15.27	15.38	6,796,461	-0.09(-0.57%)
Jul 11, 2022	15.39	15.63	15.31	15.47	8,180,369	-0.07(-0.46%)
Jul 08, 2022	15.80	15.88	15.46	15.54	6,379,337	-0.12(-0.74%)
Jul 07, 2022	15.55	15.70	15.47	15.66	5,745,339	+0.33(+2.14%)
Jul 06, 2022	15.31	15.46	15.14	15.33	8,525,040	-0.12(-0.75%)
Jul 05, 2022	15.16	15.44	14.93	15.44	7,056,246	-0.11(-0.69%)

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.