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 (%)
Jul 31, 2020 9.959 9.963 9.729 9.869 10,818,286 -0.16(-1.64%)
Jul 30, 2020 9.992 10.05 9.713 10.03 9,233,089 -0.29(-2.79%)
Jul 29, 2020 9.819 10.33 9.770 10.32 13,733,007 +0.47(+4.75%)
Jul 28, 2020 9.877 10.02 9.832 9.852 7,202,825 -0.08(-0.83%)
Jul 27, 2020 9.992 10.05 9.844 9.934 13,068,662 -0.13(-1.31%)
Jul 24, 2020 10.24 10.38 10.04 10.07 10,080,305 -0.13(-1.29%)
Jul 23, 2020 9.860 10.26 9.778 10.20 11,243,592 +0.36(+3.68%)
Jul 22, 2020 9.663 9.967 9.633 9.836 16,168,234 -0.14(-1.40%)
Jul 21, 2020 9.491 9.975 9.491 9.975 31,706,542 +0.56(+5.93%)
Jul 20, 2020 9.581 9.671 9.400 9.417 9,762,043 -0.19(-1.97%)
Jul 17, 2020 9.811 9.873 9.581 9.606 10,162,451 -0.24(-2.42%)
Jul 16, 2020 9.688 10.05 9.630 9.844 9,759,217 -0.01(-0.08%)
Jul 15, 2020 9.696 9.889 9.556 9.852 15,974,326 +0.49(+5.27%)
Jul 14, 2020 9.606 9.639 9.269 9.359 10,774,906 -0.30(-3.15%)
Jul 13, 2020 9.704 9.836 9.384 9.663 11,905,273 +0.17(+1.82%)
Jul 10, 2020 8.948 9.499 8.924 9.491 12,477,039 +0.43(+4.71%)
Jul 09, 2020 9.433 9.474 8.998 9.063 10,472,144 -0.47(-4.91%)
Jul 08, 2020 9.367 9.589 9.265 9.532 9,150,809 +0.12(+1.31%)
Jul 07, 2020 9.688 9.770 9.367 9.408 8,890,684 -0.41(-4.18%)
Jul 06, 2020 9.902 10.09 9.663 9.819 8,935,922 +0.20(+2.05%)
Jul 02, 2020 9.943 10.03 9.532 9.622 18,147,348 +0.02(+0.17%)
Jul 01, 2020 10.05 10.06 9.507 9.606 15,656,613 -0.40(-4.02%)
Jun 30, 2020 9.655 10.07 9.548 10.01 16,678,408 +0.25(+2.61%)
Jun 29, 2020 9.828 9.943 9.573 9.754 18,646,026 +0.09(+0.94%)
Jun 26, 2020 10.25 10.35 9.663 9.663 19,199,434 -0.94(-8.91%)
Jun 25, 2020 10.17 10.63 10.08 10.61 8,846,795 +0.35(+3.36%)
Jun 24, 2020 10.73 10.80 10.25 10.26 12,903,674 -0.71(-6.44%)
Jun 23, 2020 11.22 11.35 10.95 10.97 12,120,166 -0.03(-0.30%)
Jun 22, 2020 10.81 11.13 10.76 11.00 8,995,170 +0.03(+0.30%)
Jun 19, 2020 11.42 11.42 10.69 10.97 28,263,554 -0.19(-1.69%)
Jun 18, 2020 10.94 11.27 10.78 11.16 15,568,435 +0.08(+0.74%)
Jun 17, 2020 11.33 11.35 11.04 11.08 12,992,048 -0.20(-1.75%)
Jun 16, 2020 11.60 11.63 10.99 11.27 19,483,308 +0.29(+2.62%)
Jun 15, 2020 10.25 11.08 10.17 10.99 19,313,928 +0.12(+1.13%)
Jun 12, 2020 11.09 11.11 10.43 10.86 18,540,312 +0.43(+4.09%)
Jun 11, 2020 10.37 10.85 10.25 10.44 24,166,114 -0.97(-8.50%)
Jun 10, 2020 12.04 12.04 11.35 11.41 30,987,342 -0.75(-6.15%)
Jun 09, 2020 11.91 12.47 11.78 12.15 30,045,900 -0.35(-2.76%)
Jun 08, 2020 12.37 12.56 11.99 12.50 18,019,334 +0.53(+4.46%)
Jun 05, 2020 12.22 12.59 11.81 11.96 29,316,490 +0.85(+7.61%)
Jun 04, 2020 10.35 11.13 10.23 11.12 19,318,218 +0.78(+7.55%)
Jun 03, 2020 10.12 10.45 10.06 10.34 19,500,280 +0.49(+5.01%)
Jun 02, 2020 9.910 10.07 9.729 9.844 9,143,144 +0.11(+1.10%)
Jun 01, 2020 9.655 9.836 9.521 9.737 9,765,875 +0.15(+1.59%)
May 29, 2020 9.561 9.747 9.391 9.585 19,336,160 -0.19(-1.99%)
May 28, 2020 10.52 10.54 9.731 9.779 12,774,458 -0.53(-5.10%)
May 27, 2020 10.14 10.37 9.787 10.30 16,288,117 +0.61(+6.25%)
May 26, 2020 9.262 9.755 9.205 9.698 15,678,344 +1.01(+11.64%)
May 22, 2020 8.712 8.792 8.469 8.687 12,000,646 +0.02(+0.28%)
May 21, 2020 8.631 8.857 8.594 8.663 11,575,098 -0.02(-0.28%)
May 20, 2020 8.477 8.736 8.420 8.687 12,552,382 +0.43(+5.19%)
May 19, 2020 8.542 8.606 8.242 8.259 9,539,919 -0.40(-4.67%)
May 18, 2020 8.339 8.720 8.275 8.663 12,267,363 +0.80(+10.19%)
May 15, 2020 7.911 8.097 7.765 7.862 12,674,794 -0.16(-2.02%)
May 14, 2020 7.587 8.093 7.316 8.024 22,950,116 +0.21(+2.69%)
May 13, 2020 8.145 8.202 7.725 7.814 19,486,194 -0.41(-5.01%)
May 12, 2020 8.720 8.898 8.218 8.226 14,220,818 -0.43(-4.95%)
May 11, 2020 8.914 8.938 8.534 8.655 10,520,299 -0.47(-5.14%)
May 08, 2020 8.954 9.144 8.833 9.124 11,405,744 +0.42(+4.83%)
May 07, 2020 8.526 8.970 8.497 8.703 14,593,259 +0.32(+3.86%)
May 06, 2020 8.703 8.809 8.210 8.380 15,971,674 -0.22(-2.54%)
May 05, 2020 8.890 9.043 8.574 8.598 11,937,661 -0.06(-0.65%)
May 04, 2020 8.606 8.752 8.461 8.655 14,089,262 -0.30(-3.34%)
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.