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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 10.08 10.39 10.04 10.15 16,726,045 +0.23(+2.28%)
Sep 28, 2023 9.662 10.00 9.662 9.926 11,914,819 +0.21(+2.14%)
Sep 27, 2023 9.851 9.870 9.624 9.719 15,976,125 -0.12(-1.25%)
Sep 26, 2023 9.860 10.13 9.775 9.841 15,900,040 -0.19(-1.88%)
Sep 25, 2023 9.955 10.07 9.973 10.03 11,324,116 +0.02(+0.19%)
Sep 22, 2023 10.17 10.18 9.945 10.01 15,366,090 -0.10(-1.03%)
Sep 21, 2023 10.37 10.44 10.02 10.11 16,682,969 -0.30(-2.90%)
Sep 20, 2023 10.72 10.92 10.41 10.42 14,404,485 -0.18(-1.69%)
Sep 19, 2023 10.76 10.83 10.49 10.60 10,697,372 -0.13(-1.23%)
Sep 18, 2023 11.00 11.02 10.71 10.73 11,507,913 -0.33(-2.99%)
Sep 15, 2023 10.93 11.17 10.93 11.06 23,485,248 +0.07(+0.60%)
Sep 14, 2023 10.84 11.17 10.84 10.99 9,251,749 +0.21(+1.92%)
Sep 13, 2023 11.27 11.28 10.66 10.78 17,404,712 -0.32(-2.89%)
Sep 12, 2023 10.59 11.16 10.54 11.11 22,941,104 +0.53(+4.99%)
Sep 11, 2023 10.72 10.82 10.56 10.58 10,744,392 -0.04(-0.36%)
Sep 08, 2023 10.29 10.62 10.15 10.62 12,133,288 +0.34(+3.31%)
Sep 07, 2023 10.40 10.52 10.19 10.28 16,681,759 -0.19(-1.80%)
Sep 06, 2023 10.68 10.82 10.38 10.46 10,832,084 -0.36(-3.31%)
Sep 05, 2023 10.87 11.12 10.81 10.82 14,378,841 -0.08(-0.78%)
Sep 01, 2023 10.78 11.01 10.78 10.91 11,965,963 +0.22(+2.03%)
Aug 31, 2023 10.53 10.72 10.46 10.69 16,391,213 +0.19(+1.80%)
Aug 30, 2023 10.53 10.59 10.41 10.50 10,765,168 -0.08(-0.71%)
Aug 29, 2023 10.31 10.66 10.23 10.58 12,328,582 +0.29(+2.84%)
Aug 28, 2023 10.17 10.41 10.16 10.28 11,301,838 +0.21(+2.11%)
Aug 25, 2023 10.16 10.25 9.910 10.07 14,675,813 +0.01(+0.09%)
Aug 24, 2023 9.934 10.28 9.860 10.06 12,573,861 +0.11(+1.12%)
Aug 23, 2023 9.684 9.980 9.582 9.952 13,872,754 +0.29(+2.97%)
Aug 22, 2023 10.01 10.05 9.647 9.665 14,777,053 -0.42(-4.13%)
Aug 21, 2023 10.07 10.15 9.887 10.08 16,765,468 +0.06(+0.55%)
Aug 18, 2023 9.822 10.11 9.776 10.03 15,728,053 +0.05(+0.46%)
Aug 17, 2023 9.804 10.03 9.628 9.980 19,185,480 +0.23(+2.37%)
Aug 16, 2023 9.832 9.920 9.629 9.748 13,657,208 -0.10(-1.03%)
Aug 15, 2023 10.01 10.05 9.711 9.850 17,291,822 -0.35(-3.45%)
Aug 14, 2023 10.62 10.66 10.15 10.20 14,641,619 -0.50(-4.67%)
Aug 11, 2023 10.61 10.76 10.58 10.70 8,397,742 +0.00(+0.00%)
Aug 10, 2023 10.75 10.79 10.47 10.70 15,009,726 +0.05(+0.43%)
Aug 09, 2023 10.93 11.09 10.63 10.66 12,052,755 -0.40(-3.60%)
Aug 08, 2023 10.76 11.08 10.50 11.05 13,078,694 -0.10(-0.91%)
Aug 07, 2023 11.01 11.22 10.96 11.16 7,758,416 +0.12(+1.09%)
Aug 04, 2023 11.05 11.16 10.97 11.04 10,813,273 -0.11(-1.00%)
Aug 03, 2023 11.01 11.17 10.78 11.15 12,755,843 +0.13(+1.18%)
Aug 02, 2023 10.96 11.04 10.78 11.02 12,723,451 -0.08(-0.75%)
Aug 01, 2023 11.31 11.39 10.81 11.10 18,832,396 -0.30(-2.60%)
Jul 31, 2023 11.70 11.74 11.25 11.40 18,604,844 -0.24(-2.07%)
Jul 28, 2023 11.54 11.72 11.38 11.64 16,053,707 +0.29(+2.53%)
Jul 27, 2023 11.60 12.07 11.27 11.35 28,710,692 -0.15(-1.29%)
Jul 26, 2023 11.12 11.65 11.12 11.50 30,169,116 +0.74(+6.89%)
Jul 25, 2023 11.15 11.38 10.66 10.76 27,620,040 -0.25(-2.27%)
Jul 24, 2023 10.65 11.22 10.61 11.01 25,447,400 +0.43(+4.02%)
Jul 21, 2023 11.15 11.20 10.54 10.58 26,608,908 -0.42(-3.79%)
Jul 20, 2023 10.21 11.16 10.04 11.00 47,514,772 +0.44(+4.12%)
Jul 19, 2023 9.971 10.64 9.952 10.56 38,974,200 +0.65(+6.54%)
Jul 18, 2023 9.489 9.934 9.471 9.915 22,586,810 +0.39(+4.08%)
Jul 17, 2023 9.415 9.526 9.341 9.526 12,596,336 +0.12(+1.28%)
Jul 14, 2023 9.952 9.980 9.369 9.406 19,030,738 -0.42(-4.24%)
Jul 13, 2023 9.517 9.841 9.461 9.822 19,895,872 +0.35(+3.71%)
Jul 12, 2023 9.498 9.776 9.387 9.471 31,934,160 +0.29(+3.12%)
Jul 11, 2023 8.915 9.188 8.795 9.184 27,253,064 +0.39(+4.42%)
Jul 10, 2023 8.887 8.989 8.758 8.795 24,112,342 -0.08(-0.94%)
Jul 07, 2023 8.684 9.026 8.684 8.878 19,710,880 +0.15(+1.70%)
Jul 06, 2023 8.628 8.730 8.425 8.730 22,924,124 -0.08(-0.95%)
Jul 05, 2023 8.721 8.906 8.614 8.813 16,145,672 -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.