Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.85	11.88	11.39	11.54	18,379,830	-0.24(-2.07%)
Jul 28, 2023	11.68	11.86	11.52	11.78	15,859,548	+0.29(+2.53%)
Jul 27, 2023	11.74	12.22	11.40	11.49	28,363,454	-0.15(-1.29%)
Jul 26, 2023	11.25	11.79	11.25	11.64	29,804,240	+0.75(+6.88%)
Jul 25, 2023	11.28	11.52	10.79	10.89	27,285,994	-0.25(-2.27%)
Jul 24, 2023	10.78	11.36	10.74	11.14	25,139,630	+0.43(+4.02%)
Jul 21, 2023	11.28	11.34	10.67	10.71	26,287,090	-0.42(-3.79%)
Jul 20, 2023	10.34	11.30	10.17	11.13	46,940,112	+0.44(+4.12%)
Jul 19, 2023	10.09	10.77	10.07	10.69	38,502,828	+0.66(+6.54%)
Jul 18, 2023	9.605	10.06	9.587	10.04	22,313,638	+0.39(+4.08%)
Jul 17, 2023	9.530	9.643	9.455	9.643	12,443,992	+0.12(+1.28%)
Jul 14, 2023	10.07	10.10	9.484	9.521	18,800,574	-0.42(-4.24%)
Jul 13, 2023	9.633	9.961	9.577	9.943	19,655,244	+0.36(+3.71%)
Jul 12, 2023	9.615	9.896	9.502	9.587	31,547,938	+0.29(+3.13%)
Jul 11, 2023	9.024	9.301	8.903	9.296	26,923,456	+0.39(+4.42%)
Jul 10, 2023	8.996	9.099	8.865	8.903	23,820,718	-0.08(-0.94%)
Jul 07, 2023	8.790	9.137	8.790	8.987	19,472,490	+0.15(+1.70%)
Jul 06, 2023	8.734	8.837	8.528	8.837	22,646,872	-0.08(-0.95%)
Jul 05, 2023	8.828	9.015	8.720	8.921	15,950,400	-0.05(-0.52%)

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.