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

KeyCorp (NY: KEY )

14.46 +0.20 (+1.40%)
Streaming Delayed Price Updated: 3:47 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 (%)
Aug 31, 2023 10.66 10.85 10.59 10.82 16,192,971 +0.19(+1.80%)
Aug 30, 2023 10.66 10.72 10.54 10.63 10,634,970 -0.08(-0.71%)
Aug 29, 2023 10.44 10.79 10.36 10.71 12,179,476 +0.30(+2.84%)
Aug 28, 2023 10.30 10.53 10.29 10.41 11,165,149 +0.21(+2.11%)
Aug 25, 2023 10.28 10.38 10.03 10.20 14,498,318 +0.01(+0.09%)
Aug 24, 2023 10.06 10.40 9.980 10.19 12,421,788 +0.11(+1.12%)
Aug 23, 2023 9.802 10.10 9.699 10.07 13,704,971 +0.29(+2.97%)
Aug 22, 2023 10.13 10.18 9.765 9.783 14,598,334 -0.42(-4.13%)
Aug 21, 2023 10.20 10.27 10.01 10.21 16,562,700 +0.06(+0.55%)
Aug 18, 2023 9.943 10.24 9.896 10.15 15,537,832 +0.05(+0.46%)
Aug 17, 2023 9.924 10.15 9.746 10.10 18,953,444 +0.23(+2.37%)
Aug 16, 2023 9.952 10.04 9.747 9.868 13,492,033 -0.10(-1.03%)
Aug 15, 2023 10.13 10.18 9.830 9.971 17,082,688 -0.36(-3.45%)
Aug 14, 2023 10.75 10.80 10.27 10.33 14,464,538 -0.51(-4.67%)
Aug 11, 2023 10.74 10.89 10.71 10.83 8,296,176 +0.00(+0.00%)
Aug 10, 2023 10.88 10.93 10.60 10.83 14,828,193 +0.05(+0.43%)
Aug 09, 2023 11.07 11.23 10.76 10.79 11,906,985 -0.40(-3.60%)
Aug 08, 2023 10.89 11.22 10.63 11.19 12,920,516 -0.10(-0.91%)
Aug 07, 2023 11.14 11.36 11.09 11.29 7,664,583 +0.12(+1.09%)
Aug 04, 2023 11.19 11.30 11.10 11.17 10,682,494 -0.11(-1.00%)
Aug 03, 2023 11.14 11.31 10.91 11.28 12,601,570 +0.13(+1.18%)
Aug 02, 2023 11.10 11.17 10.91 11.15 12,569,569 -0.08(-0.75%)
Aug 01, 2023 11.45 11.53 10.95 11.24 18,604,630 -0.30(-2.60%)
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%)
Jul 03, 2023 8.706 9.109 8.706 8.968 14,192,251 +0.31(+3.57%)
Jun 30, 2023 8.884 8.884 8.650 8.659 20,433,164 -0.08(-0.96%)
Jun 29, 2023 8.846 8.959 8.678 8.743 24,157,832 +0.02(+0.21%)
Jun 28, 2023 8.809 8.828 8.659 8.725 18,130,802 -0.17(-1.90%)
Jun 27, 2023 8.771 8.949 8.668 8.893 19,344,310 +0.13(+1.50%)
Jun 26, 2023 8.809 8.912 8.696 8.762 20,591,906 +0.00(+0.00%)
Jun 23, 2023 8.903 8.949 8.738 8.762 18,427,802 -0.20(-2.20%)
Jun 22, 2023 9.146 9.212 8.921 8.959 15,757,102 -0.26(-2.85%)
Jun 21, 2023 9.202 9.301 9.071 9.221 11,084,906 -0.01(-0.10%)
Jun 20, 2023 9.259 9.277 9.071 9.231 13,049,153 -0.07(-0.81%)
Jun 16, 2023 9.530 9.559 9.184 9.306 30,206,386 -0.14(-1.49%)
Jun 15, 2023 9.231 9.502 9.174 9.446 19,904,798 +0.16(+1.72%)
Jun 14, 2023 9.933 9.976 9.277 9.287 24,779,230 -0.53(-5.44%)
Jun 13, 2023 9.577 9.933 9.427 9.821 20,560,066 +0.24(+2.54%)
Jun 12, 2023 9.999 10.37 9.207 9.577 40,532,560 -0.43(-4.31%)
Jun 09, 2023 10.29 10.32 9.933 10.01 18,023,886 -0.28(-2.73%)
Jun 08, 2023 10.19 10.40 10.07 10.29 14,955,443 -0.04(-0.36%)
Jun 07, 2023 10.02 10.36 9.858 10.33 22,359,362 +0.37(+3.77%)
Jun 06, 2023 9.493 10.19 9.409 9.952 17,324,774 +0.46(+4.84%)
Jun 05, 2023 9.662 9.765 9.231 9.493 20,468,694 -0.14(-1.46%)
Jun 02, 2023 9.277 9.652 9.212 9.633 18,583,156 +0.62(+6.86%)
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.